Skip to main content

LyondellBasell Industries (NY: LYB )

102.45 -0.50 (-0.49%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 57.68 57.86 56.10 57.30 10,416,907 +0.39(+0.68%)
Oct 30, 2014 56.30 57.18 55.88 56.91 7,629,674 +0.14(+0.24%)
Oct 29, 2014 56.41 56.83 55.29 56.78 18,387,750 +0.98(+1.75%)
Oct 28, 2014 54.56 55.82 53.99 55.80 10,243,183 +1.28(+2.34%)
Oct 27, 2014 55.75 57.78 57.78 54.52 19,257,916 -3.25(-5.63%)
Oct 24, 2014 57.67 58.42 56.29 57.78 11,969,666 -1.21(-2.06%)
Oct 23, 2014 59.08 59.35 57.96 58.99 8,028,079 +0.53(+0.91%)
Oct 22, 2014 60.33 60.54 58.38 58.46 7,735,946 -1.07(-1.80%)
Oct 21, 2014 58.09 59.85 58.05 59.53 9,149,942 +1.98(+3.44%)
Oct 20, 2014 55.89 57.70 55.82 57.54 7,248,348 +1.49(+2.67%)
Oct 17, 2014 57.71 58.04 55.82 56.05 11,602,592 +0.19(+0.34%)
Oct 16, 2014 52.82 56.62 52.82 55.86 14,432,167 +2.13(+3.96%)
Oct 15, 2014 52.38 53.96 50.75 53.74 20,664,954 +0.34(+0.63%)
Oct 14, 2014 55.19 55.94 52.84 53.40 19,931,892 -0.75(-1.39%)
Oct 13, 2014 59.73 59.91 54.01 54.15 19,889,614 -5.28(-8.89%)
Oct 10, 2014 61.97 61.98 59.38 59.43 10,639,579 -2.59(-4.17%)
Oct 09, 2014 64.26 64.47 61.92 62.02 7,140,850 -2.13(-3.31%)
Oct 08, 2014 62.22 64.29 61.46 64.15 10,299,598 +2.03(+3.27%)
Oct 07, 2014 63.31 63.37 62.06 62.12 7,901,271 -1.60(-2.51%)
Oct 06, 2014 63.79 64.16 63.39 63.72 6,795,507 +0.11(+0.17%)
Oct 03, 2014 64.49 64.82 63.04 63.61 9,691,861 -0.80(-1.24%)
Oct 02, 2014 65.16 65.35 63.02 64.41 11,318,827 -1.25(-1.90%)
Oct 01, 2014 67.39 67.41 65.32 65.66 11,138,312 -2.29(-3.37%)
Sep 30, 2014 70.35 70.47 67.33 67.95 10,227,891 -2.90(-4.10%)
Sep 29, 2014 70.11 71.03 69.57 70.85 3,522,065 +0.03(+0.04%)
Sep 26, 2014 69.01 71.07 68.94 70.82 4,193,598 +1.99(+2.90%)
Sep 25, 2014 69.68 69.91 68.78 68.83 3,251,537 -1.18(-1.69%)
Sep 24, 2014 69.36 70.03 68.63 70.01 4,598,700 +1.03(+1.49%)
Sep 23, 2014 70.39 70.55 68.88 68.98 4,444,152 -1.44(-2.04%)
Sep 22, 2014 71.29 71.46 70.39 70.42 3,958,520 -0.87(-1.22%)
Sep 19, 2014 71.68 72.17 71.00 71.29 7,611,675 +0.16(+0.22%)
Sep 18, 2014 70.18 71.20 70.16 71.13 4,655,722 +1.36(+1.94%)
Sep 17, 2014 70.05 70.71 69.33 69.78 4,767,812 +0.01(+0.02%)
Sep 16, 2014 69.90 70.36 69.70 69.76 4,732,927 -0.19(-0.27%)
Sep 15, 2014 69.71 70.07 69.30 69.95 3,438,459 +0.11(+0.16%)
Sep 12, 2014 70.90 71.01 69.70 69.84 3,703,974 -0.97(-1.37%)
Sep 11, 2014 70.67 70.93 70.38 70.81 2,888,742 -0.14(-0.19%)
Sep 10, 2014 70.68 71.06 70.04 70.95 2,311,394 +0.26(+0.37%)
Sep 09, 2014 71.15 71.45 70.63 70.68 2,566,100 -0.61(-0.85%)
Sep 08, 2014 71.49 71.92 71.22 71.29 3,301,153 -0.37(-0.51%)
Sep 05, 2014 71.25 71.74 70.98 71.66 2,834,887 +0.47(+0.66%)
Sep 04, 2014 71.58 71.86 71.03 71.19 2,515,320 -0.24(-0.34%)
Sep 03, 2014 71.57 71.78 71.34 71.43 2,831,740 +0.03(+0.04%)
Sep 02, 2014 71.96 71.96 71.15 71.41 4,074,856 -0.10(-0.14%)
Aug 29, 2014 71.25 71.51 71.51 71.51 3,281,845 +0.54(+0.77%)
Aug 28, 2014 70.98 71.11 70.43 70.96 2,561,972 -0.08(-0.11%)
Aug 27, 2014 70.74 71.11 70.32 71.04 2,646,197 +0.63(+0.89%)
Aug 26, 2014 70.75 70.75 70.38 70.41 2,425,818 -0.22(-0.31%)
Aug 25, 2014 70.56 70.99 70.40 70.63 3,258,366 +0.51(+0.72%)
Aug 22, 2014 69.91 70.31 69.73 70.13 2,538,939 -0.10(-0.14%)
Aug 21, 2014 70.16 70.50 69.71 70.23 3,018,543 +0.52(+0.74%)
Aug 20, 2014 69.84 69.90 69.49 69.71 2,817,658 -0.02(-0.03%)
Aug 19, 2014 69.24 69.83 69.09 69.73 3,493,763 +0.65(+0.94%)
Aug 18, 2014 69.34 69.52 68.78 69.08 4,134,039 +0.35(+0.51%)
Aug 15, 2014 68.36 68.78 67.60 68.73 4,172,682 +0.50(+0.74%)
Aug 14, 2014 68.36 68.65 68.17 68.23 3,072,056 -0.04(-0.05%)
Aug 13, 2014 67.77 68.45 67.52 68.27 4,412,083 +0.60(+0.88%)
Aug 12, 2014 67.38 67.76 66.98 67.67 4,403,379 +0.38(+0.56%)
Aug 11, 2014 67.82 68.23 67.07 67.29 4,718,723 -0.06(-0.08%)
Aug 08, 2014 67.13 67.50 66.86 67.35 6,335,233 +0.27(+0.41%)
Aug 07, 2014 67.83 68.35 66.91 67.07 4,191,138 -0.66(-0.97%)
Aug 06, 2014 66.73 68.20 66.72 67.73 4,383,256 +1.01(+1.52%)
Aug 05, 2014 66.92 67.85 66.30 66.72 4,914,097 -0.80(-1.18%)
Aug 04, 2014 66.59 67.54 65.91 67.51 5,157,084 +1.30(+1.96%)
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.