Skip to main content

LyondellBasell Industries (NY: LYB )

102.28 -0.67 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 32.50 32.63 31.83 32.24 7,751,108 -0.22(-0.67%)
Oct 26, 2012 31.32 32.46 32.46 32.46 14,841,089 +0.21(+0.66%)
Oct 25, 2012 32.81 32.95 31.96 32.25 5,993,143 -0.26(-0.80%)
Oct 24, 2012 32.54 33.07 32.05 32.51 6,954,093 +0.48(+1.51%)
Oct 23, 2012 32.70 32.77 31.70 32.02 7,413,737 -0.79(-2.39%)
Oct 19, 2012 33.21 33.27 32.61 32.81 5,352,946 -0.54(-1.63%)
Oct 18, 2012 33.43 33.82 33.03 33.35 5,085,798 -0.31(-0.91%)
Oct 17, 2012 33.09 33.67 32.91 33.66 7,765,001 +0.83(+2.54%)
Oct 16, 2012 31.38 33.44 31.38 32.83 15,596,334 +1.78(+5.72%)
Oct 15, 2012 30.75 31.09 30.57 31.05 4,717,663 +0.34(+1.10%)
Oct 12, 2012 30.95 31.23 30.55 30.71 5,966,107 -0.30(-0.95%)
Oct 11, 2012 31.02 31.34 30.99 31.01 4,424,976 +0.39(+1.28%)
Oct 10, 2012 31.00 31.08 30.48 30.62 4,021,291 -0.31(-1.02%)
Oct 09, 2012 31.65 31.74 30.90 30.93 5,003,070 -0.70(-2.21%)
Oct 08, 2012 31.67 31.70 31.40 31.63 3,261,509 -0.18(-0.57%)
Oct 05, 2012 31.82 32.12 31.67 31.81 6,511,296 +0.41(+1.31%)
Oct 04, 2012 31.97 32.23 31.36 31.40 6,026,219 -0.21(-0.65%)
Oct 03, 2012 32.00 32.00 31.46 31.61 5,273,376 -0.34(-1.08%)
Oct 02, 2012 31.64 31.95 31.41 31.95 5,186,790 +0.43(+1.36%)
Oct 01, 2012 31.44 31.86 31.37 31.52 4,709,883 +0.33(+1.05%)
Sep 28, 2012 31.08 31.28 30.76 31.20 4,186,240 -0.13(-0.42%)
Sep 27, 2012 30.94 31.53 30.73 31.33 3,659,773 +0.56(+1.81%)
Sep 26, 2012 30.79 30.91 30.29 30.77 5,558,419 +0.10(+0.31%)
Sep 25, 2012 31.72 31.82 30.61 30.68 7,535,650 -0.75(-2.38%)
Sep 24, 2012 31.66 31.93 31.14 31.43 4,595,981 -0.20(-0.63%)
Sep 21, 2012 31.98 32.13 31.48 31.63 11,423,709 -0.09(-0.29%)
Sep 20, 2012 31.33 31.78 30.54 31.72 7,722,685 +0.01(+0.04%)
Sep 19, 2012 31.65 32.38 31.54 31.70 7,835,760 +0.34(+1.08%)
Sep 18, 2012 31.32 31.46 31.02 31.37 6,907,775 -0.02(-0.08%)
Sep 17, 2012 32.10 32.13 31.28 31.39 5,327,532 -0.87(-2.70%)
Sep 14, 2012 31.80 32.47 31.51 32.26 10,821,411 +0.91(+2.89%)
Sep 13, 2012 29.95 31.61 29.94 31.35 12,462,919 +1.39(+4.66%)
Sep 12, 2012 29.89 30.03 29.44 29.96 4,668,992 +0.13(+0.43%)
Sep 11, 2012 29.95 30.33 29.69 29.83 3,660,753 +0.04(+0.14%)
Sep 10, 2012 29.75 30.21 29.73 29.79 5,172,279 -0.08(-0.26%)
Sep 07, 2012 29.37 30.02 29.23 29.87 5,232,756 +0.60(+2.06%)
Sep 06, 2012 28.65 29.84 28.50 29.26 9,796,248 +0.90(+3.17%)
Sep 05, 2012 28.45 28.70 28.18 28.37 17,468,898 -0.02(-0.08%)
Sep 04, 2012 28.87 29.11 28.31 28.39 68,067,424 -1.11(-3.75%)
Aug 31, 2012 29.59 29.65 29.35 29.49 7,959,006 +0.10(+0.35%)
Aug 30, 2012 29.55 29.62 29.27 29.39 20,408,808 +0.83(+2.92%)
Aug 29, 2012 28.67 28.82 28.17 28.56 5,062,948 +0.10(+0.34%)
Aug 27, 2012 28.09 28.62 27.97 28.46 4,370,529 -0.46(-1.61%)
Aug 24, 2012 28.88 29.18 28.78 28.93 3,209,765 +0.10(+0.36%)
Aug 23, 2012 29.02 29.19 28.53 28.82 3,871,428 -0.51(-1.75%)
Aug 22, 2012 29.41 29.55 28.84 29.34 3,547,166 -0.29(-0.98%)
Aug 21, 2012 30.17 30.17 29.55 29.63 4,450,733 -0.48(-1.60%)
Aug 20, 2012 29.69 30.12 29.65 30.11 4,944,757 +0.37(+1.26%)
Aug 17, 2012 29.40 29.78 29.23 29.74 3,621,883 +0.43(+1.48%)
Aug 16, 2012 28.97 29.42 28.85 29.30 3,438,835 +0.45(+1.57%)
Aug 15, 2012 28.72 28.94 28.48 28.85 4,286,083 +0.13(+0.46%)
Aug 14, 2012 28.67 29.08 28.61 28.72 5,695,272 +0.11(+0.40%)
Aug 13, 2012 28.38 28.75 28.15 28.60 3,447,088 +0.05(+0.17%)
Aug 10, 2012 28.37 28.64 28.15 28.55 3,635,817 -0.04(-0.15%)
Aug 09, 2012 28.37 28.65 28.18 28.59 4,237,008 +0.08(+0.30%)
Aug 08, 2012 27.84 28.65 27.83 28.51 4,512,858 +0.30(+1.07%)
Aug 07, 2012 27.94 28.41 27.89 28.21 4,038,591 +0.45(+1.63%)
Aug 06, 2012 27.53 28.20 27.51 27.76 6,111,880 +0.36(+1.30%)
Aug 03, 2012 27.45 27.68 27.01 27.40 5,632,783 +0.58(+2.16%)
Aug 02, 2012 26.41 27.00 26.18 26.82 5,516,293 +0.11(+0.41%)
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.