Indicators

LyondellBasell Industries (NY: LYB )

100.91 +0.97 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.99	50.28	48.84	49.90	3,974,924	-0.50(-0.99%)
May 28, 2020	53.19	53.20	50.37	50.40	5,704,351	-2.28(-4.32%)
May 27, 2020	54.38	55.45	52.67	52.68	4,309,762	-0.32(-0.61%)
May 26, 2020	50.87	53.12	50.68	53.00	4,183,878	+5.71(+12.08%)
May 22, 2020	46.87	47.43	46.27	47.29	1,591,298	+0.13(+0.27%)
May 21, 2020	47.15	47.98	46.57	47.16	2,169,783	-0.10(-0.22%)
May 20, 2020	46.54	47.54	46.41	47.26	2,067,903	+1.82(+4.00%)
May 19, 2020	46.28	46.65	45.18	45.45	2,405,815	-1.02(-2.19%)
May 18, 2020	44.58	47.00	44.40	46.46	2,705,597	+4.52(+10.76%)
May 15, 2020	41.37	42.00	40.80	41.95	2,891,911	+0.24(+0.58%)
May 14, 2020	39.95	42.26	39.18	41.71	3,594,850	+0.55(+1.33%)
May 13, 2020	43.29	43.58	40.63	41.16	2,816,211	-2.56(-5.85%)
May 12, 2020	44.36	45.07	43.61	43.72	2,826,599	-0.16(-0.36%)
May 11, 2020	42.59	44.30	41.90	43.87	3,527,258	-0.31(-0.69%)
May 08, 2020	42.91	44.23	42.75	44.18	2,450,962	+2.13(+5.06%)
May 07, 2020	41.81	43.12	41.75	42.05	2,871,077	+1.27(+3.11%)
May 06, 2020	42.89	43.32	40.69	40.78	2,932,346	-2.14(-5.00%)
May 05, 2020	43.83	44.82	42.82	42.93	2,603,751	+0.39(+0.92%)
May 04, 2020	40.24	42.64	39.81	42.54	4,043,232	-0.63(-1.47%)

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.