Skip to main content

LyondellBasell Industries (NY: LYB )

93.94 -1.05 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 44.89 45.38 44.48 44.48 5,177,198 -0.42(-0.93%)
Oct 30, 2013 45.29 45.95 44.74 44.90 4,731,208 -0.15(-0.34%)
Oct 29, 2013 43.54 45.10 43.25 45.05 10,069,429 +0.03(+0.07%)
Oct 28, 2013 46.03 46.10 44.91 45.02 7,096,076 -0.95(-2.06%)
Oct 25, 2013 46.56 46.60 45.10 45.97 6,089,167 -0.57(-1.22%)
Oct 24, 2013 47.02 47.15 46.44 46.54 4,328,298 -0.37(-0.79%)
Oct 23, 2013 46.83 47.31 46.51 46.91 4,592,924 -0.05(-0.11%)
Oct 22, 2013 46.64 47.21 46.55 46.96 3,647,484 +0.24(+0.51%)
Oct 21, 2013 46.59 46.81 46.35 46.72 3,773,961 +0.27(+0.58%)
Oct 18, 2013 46.29 46.81 46.00 46.45 5,383,982 +0.20(+0.44%)
Oct 17, 2013 45.42 46.35 45.42 46.25 3,156,300 +0.64(+1.40%)
Oct 16, 2013 45.17 45.64 44.84 45.61 4,250,609 +0.78(+1.74%)
Oct 15, 2013 45.12 45.34 44.77 44.83 4,146,278 -0.31(-0.69%)
Oct 14, 2013 45.05 45.36 44.77 45.14 3,338,176 -0.16(-0.34%)
Oct 11, 2013 44.81 45.39 44.65 45.30 3,057,091 +0.52(+1.17%)
Oct 10, 2013 44.50 44.90 43.99 44.77 4,572,553 +1.41(+3.24%)
Oct 09, 2013 43.70 43.73 43.09 43.37 4,930,283 -0.26(-0.60%)
Oct 08, 2013 44.36 44.39 43.41 43.63 5,266,750 -0.84(-1.89%)
Oct 07, 2013 44.57 45.06 44.33 44.47 2,954,243 -0.48(-1.07%)
Oct 04, 2013 44.04 45.00 43.91 44.95 4,919,656 +0.84(+1.91%)
Oct 03, 2013 44.09 44.25 43.27 44.11 5,642,272 -0.04(-0.08%)
Oct 02, 2013 43.98 44.21 43.48 44.15 3,549,865 -0.04(-0.09%)
Oct 01, 2013 43.70 44.19 43.68 44.19 3,027,192 +0.43(+0.98%)
Sep 27, 2013 43.94 44.25 43.71 43.76 3,964,883 -0.37(-0.84%)
Sep 26, 2013 43.76 44.26 43.59 44.13 5,348,077 +0.65(+1.49%)
Sep 25, 2013 43.21 43.77 42.98 43.48 4,106,268 +0.30(+0.69%)
Sep 24, 2013 43.32 43.51 43.12 43.18 4,204,880 -0.13(-0.29%)
Sep 23, 2013 43.29 43.50 42.80 43.31 5,453,140 -0.24(-0.55%)
Sep 20, 2013 44.06 44.25 43.49 43.54 20,229,080 -0.45(-1.03%)
Sep 19, 2013 43.80 45.12 43.53 44.00 8,638,318 +0.55(+1.26%)
Sep 18, 2013 43.16 43.54 42.94 43.45 8,317,149 +0.41(+0.95%)
Sep 17, 2013 42.42 43.17 42.29 43.04 4,959,896 +0.76(+1.81%)
Sep 16, 2013 42.48 42.74 42.14 42.28 7,284,586 +0.23(+0.55%)
Sep 13, 2013 41.74 42.19 41.68 42.05 6,158,466 +0.48(+1.15%)
Sep 12, 2013 41.89 42.02 41.50 41.57 7,174,594 -0.32(-0.76%)
Sep 11, 2013 42.10 42.10 41.61 41.89 6,571,449 -0.10(-0.24%)
Sep 10, 2013 42.23 42.44 41.94 41.99 7,364,212 +0.09(+0.23%)
Sep 09, 2013 41.66 41.98 41.61 41.89 4,845,688 +0.25(+0.60%)
Sep 06, 2013 41.83 42.05 41.44 41.64 5,496,469 -0.01(-0.03%)
Sep 05, 2013 41.10 41.83 41.00 41.66 7,882,645 +0.52(+1.27%)
Sep 04, 2013 41.00 41.26 40.83 41.13 10,794,864 -0.60(-1.43%)
Sep 03, 2013 42.16 42.57 41.33 41.73 7,232,063 +0.19(+0.46%)
Aug 30, 2013 41.71 41.85 41.32 41.54 4,728,201 -0.09(-0.21%)
Aug 29, 2013 41.01 41.85 40.89 41.63 3,948,371 +0.49(+1.18%)
Aug 28, 2013 40.78 41.28 40.46 41.15 3,460,694 +0.41(+1.00%)
Aug 27, 2013 40.98 41.23 40.58 40.74 5,424,478 -0.79(-1.90%)
Aug 26, 2013 41.63 42.07 41.51 41.52 5,291,006 +0.00(+0.00%)
Aug 23, 2013 41.28 41.57 41.04 41.52 3,488,462 +0.37(+0.89%)
Aug 22, 2013 40.20 41.43 40.12 41.16 3,926,414 +1.04(+2.58%)
Aug 21, 2013 40.38 40.51 40.07 40.12 3,855,625 -0.29(-0.72%)
Aug 20, 2013 40.58 40.62 39.98 40.41 4,284,366 -0.17(-0.41%)
Aug 19, 2013 40.57 41.04 40.48 40.58 3,770,894 -0.21(-0.51%)
Aug 16, 2013 40.31 40.86 40.12 40.78 4,978,449 +0.31(+0.78%)
Aug 15, 2013 41.07 41.17 40.38 40.47 6,968,070 -0.73(-1.78%)
Aug 14, 2013 41.55 41.77 41.19 41.20 4,820,306 -0.30(-0.71%)
Aug 13, 2013 40.55 41.69 40.34 41.50 6,349,123 +1.05(+2.61%)
Aug 12, 2013 40.52 40.74 40.30 40.45 5,717,883 -0.24(-0.58%)
Aug 09, 2013 40.73 41.16 40.35 40.68 4,384,520 +0.07(+0.16%)
Aug 08, 2013 40.71 40.86 40.41 40.62 5,144,423 +0.36(+0.88%)
Aug 07, 2013 40.50 40.60 40.25 40.26 5,660,051 -0.35(-0.86%)
Aug 06, 2013 41.08 41.17 40.49 40.61 7,107,410 -0.53(-1.28%)
Aug 05, 2013 40.83 41.28 40.81 41.14 6,529,925 +0.31(+0.75%)
Aug 02, 2013 40.27 41.00 40.11 40.83 6,988,415 +0.57(+1.41%)
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.