Skip to main content

LyondellBasell Industries (NY: LYB )

98.15 +1.79 (+1.86%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 96.75 99.34 95.54 98.15 3,690,290 +1.79(+1.86%)
Feb 02, 2023 97.12 97.88 95.59 96.36 2,535,743 -0.81(-0.83%)
Feb 01, 2023 96.33 97.98 95.29 97.17 1,664,285 +0.48(+0.50%)
Jan 31, 2023 95.31 96.79 95.09 96.69 1,854,574 +2.23(+2.36%)
Jan 30, 2023 94.62 95.84 94.20 94.46 1,304,906 -1.09(-1.14%)
Jan 27, 2023 94.34 96.26 94.02 95.55 1,653,419 +0.69(+0.73%)
Jan 26, 2023 91.74 94.95 91.05 94.86 1,680,635 +1.89(+2.03%)
Jan 25, 2023 91.73 93.03 91.36 92.97 1,375,223 +0.23(+0.25%)
Jan 24, 2023 91.98 92.99 91.45 92.74 1,561,972 -0.20(-0.22%)
Jan 23, 2023 92.63 93.63 92.25 92.94 1,504,726 +0.64(+0.69%)
Jan 20, 2023 90.18 92.71 90.05 92.30 2,055,150 +2.01(+2.23%)
Jan 19, 2023 90.00 90.73 88.67 90.29 1,460,775 -0.53(-0.58%)
Jan 18, 2023 92.66 93.37 90.72 90.82 1,450,239 -0.77(-0.84%)
Jan 17, 2023 92.90 93.09 91.25 91.59 1,952,950 -2.14(-2.28%)
Jan 13, 2023 92.50 93.93 92.45 93.73 1,297,593 +0.06(+0.06%)
Jan 12, 2023 93.28 94.61 92.14 93.67 1,389,912 +0.89(+0.96%)
Jan 11, 2023 93.02 93.70 91.22 92.78 1,989,947 +1.10(+1.20%)
Jan 10, 2023 91.70 91.94 90.19 91.68 4,294,835 +0.34(+0.37%)
Jan 09, 2023 90.65 92.57 89.97 91.34 2,584,347 +1.24(+1.38%)
Jan 06, 2023 87.98 90.41 87.93 90.10 3,945,253 +3.17(+3.65%)
Jan 05, 2023 84.86 86.99 84.44 86.93 1,556,236 +1.03(+1.20%)
Jan 04, 2023 84.52 86.67 84.48 85.90 1,975,810 +1.91(+2.27%)
Jan 03, 2023 83.23 84.20 82.82 83.99 1,597,522 +0.96(+1.16%)
Dec 30, 2022 82.37 83.29 82.20 83.03 966,198 +0.13(+0.16%)
Dec 29, 2022 82.51 83.59 82.15 82.90 839,717 +0.80(+0.97%)
Dec 28, 2022 83.59 83.83 81.82 82.10 934,382 -1.65(-1.97%)
Dec 27, 2022 83.29 83.93 83.06 83.75 886,488 +0.62(+0.75%)
Dec 23, 2022 81.65 83.15 81.30 83.13 863,197 +1.65(+2.03%)
Dec 22, 2022 81.68 81.97 79.68 81.48 1,024,186 -0.82(-1.00%)
Dec 21, 2022 81.59 82.67 81.37 82.30 1,027,063 +1.55(+1.92%)
Dec 20, 2022 80.78 81.73 80.28 80.75 1,163,111 +0.45(+0.56%)
Dec 19, 2022 81.11 81.82 79.20 80.30 1,583,881 -0.28(-0.35%)
Dec 16, 2022 80.02 80.94 79.25 80.58 3,601,939 -0.10(-0.12%)
Dec 15, 2022 82.29 82.95 80.42 80.68 2,057,882 -3.00(-3.59%)
Dec 14, 2022 83.64 84.92 83.34 83.68 1,442,084 -0.44(-0.52%)
Dec 13, 2022 85.60 86.10 83.57 84.12 1,281,928 +1.16(+1.40%)
Dec 12, 2022 81.43 83.02 80.71 82.96 1,182,311 +1.50(+1.84%)
Dec 09, 2022 81.53 82.72 81.42 81.46 979,531 -0.12(-0.15%)
Dec 08, 2022 82.49 83.16 81.05 81.58 1,445,671 -0.09(-0.11%)
Dec 07, 2022 81.82 82.50 81.39 81.67 1,556,527 -0.63(-0.77%)
Dec 06, 2022 83.47 84.38 81.37 82.30 1,741,671 -1.17(-1.40%)
Dec 05, 2022 84.64 85.01 83.17 83.47 1,471,773 -1.43(-1.68%)
Dec 02, 2022 84.32 85.12 84.32 84.90 2,195,696 +0.26(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.