Skip to main content

LyondellBasell Industries (NY: LYB )

102.44 -0.51 (-0.50%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 54.16 56.30 53.64 55.95 5,308,211 +1.26(+2.30%)
Feb 27, 2020 55.83 57.50 54.65 54.69 4,365,653 -2.69(-4.69%)
Feb 26, 2020 58.93 59.35 57.11 57.38 3,884,884 -0.79(-1.35%)
Feb 25, 2020 61.76 62.03 57.71 58.17 3,119,411 -3.27(-5.32%)
Feb 24, 2020 61.46 61.94 60.86 61.44 3,486,893 -2.51(-3.93%)
Feb 21, 2020 63.81 64.35 63.50 63.96 2,048,487 -0.34(-0.53%)
Feb 20, 2020 63.09 64.67 62.92 64.30 2,119,701 +1.08(+1.71%)
Feb 19, 2020 62.93 63.43 62.85 63.22 1,672,629 +0.49(+0.77%)
Feb 18, 2020 63.29 63.79 62.01 62.73 1,501,763 -0.99(-1.55%)
Feb 14, 2020 64.53 64.64 63.16 63.72 2,457,485 -0.69(-1.07%)
Feb 13, 2020 65.41 65.85 64.32 64.40 1,967,445 -1.64(-2.48%)
Feb 12, 2020 65.70 66.86 65.22 66.04 2,702,265 +1.27(+1.95%)
Feb 11, 2020 63.85 65.41 63.74 64.77 2,044,569 +1.57(+2.49%)
Feb 10, 2020 63.02 63.86 62.61 63.20 3,183,146 -0.13(-0.21%)
Feb 07, 2020 63.68 63.73 62.66 63.33 1,716,493 -0.99(-1.54%)
Feb 06, 2020 65.09 65.13 63.33 64.32 2,255,941 -0.54(-0.83%)
Feb 05, 2020 64.03 64.94 63.72 64.86 3,620,685 +1.82(+2.89%)
Feb 04, 2020 62.21 64.27 61.72 63.04 3,848,050 +2.24(+3.68%)
Feb 03, 2020 60.45 61.51 59.78 60.80 3,194,462 +0.74(+1.23%)
Jan 31, 2020 61.88 62.17 59.62 60.06 9,421,461 -4.31(-6.70%)
Jan 30, 2020 63.87 64.51 62.92 64.37 3,639,371 -0.31(-0.48%)
Jan 29, 2020 64.64 65.64 64.61 64.68 2,757,152 +0.71(+1.11%)
Jan 28, 2020 63.73 64.67 63.66 63.97 3,739,847 +0.63(+1.00%)
Jan 27, 2020 63.94 63.94 62.88 63.34 4,521,579 -2.19(-3.34%)
Jan 24, 2020 66.31 66.44 65.10 65.53 3,459,690 -1.00(-1.51%)
Jan 23, 2020 66.26 66.73 64.77 66.53 4,247,824 -0.30(-0.45%)
Jan 22, 2020 68.78 68.78 66.56 66.83 4,305,722 -2.12(-3.08%)
Jan 21, 2020 70.51 70.51 68.20 68.96 2,599,752 -2.01(-2.84%)
Jan 17, 2020 70.58 71.00 69.97 70.97 3,285,721 +0.38(+0.54%)
Jan 16, 2020 70.73 70.95 70.35 70.59 1,881,667 +0.25(+0.35%)
Jan 15, 2020 70.48 71.08 70.00 70.34 2,125,235 -0.57(-0.81%)
Jan 14, 2020 70.09 71.57 70.09 70.91 2,978,109 +0.56(+0.80%)
Jan 13, 2020 68.96 70.35 68.73 70.35 2,179,063 +1.37(+1.98%)
Jan 10, 2020 69.87 70.17 68.81 68.99 2,275,477 -0.88(-1.26%)
Jan 09, 2020 69.94 70.38 69.28 69.87 2,235,135 +0.02(+0.03%)
Jan 08, 2020 69.80 70.31 68.88 69.84 2,372,204 -0.29(-0.42%)
Jan 07, 2020 69.93 71.15 69.50 70.14 3,971,709 -0.30(-0.43%)
Jan 06, 2020 70.46 71.42 70.27 70.44 3,514,019 -0.19(-0.26%)
Jan 03, 2020 71.65 72.01 70.61 70.62 3,517,248 -1.78(-2.46%)
Jan 02, 2020 73.50 73.65 72.09 72.40 3,009,275 -0.48(-0.66%)
Dec 31, 2019 72.16 72.97 72.16 72.88 1,560,931 +0.30(+0.41%)
Dec 30, 2019 72.53 72.87 72.41 72.58 1,166,390 +0.19(+0.27%)
Dec 27, 2019 73.23 73.39 72.26 72.39 1,600,470 -0.56(-0.77%)
Dec 26, 2019 72.61 72.95 72.48 72.95 774,127 -0.02(-0.02%)
Dec 24, 2019 73.09 73.28 72.68 72.97 638,839 +0.06(+0.08%)
Dec 23, 2019 72.23 73.02 72.14 72.90 1,734,743 +0.44(+0.61%)
Dec 20, 2019 73.92 73.92 72.16 72.47 4,458,267 -1.07(-1.46%)
Dec 19, 2019 73.68 73.85 73.04 73.54 1,967,699 +0.12(+0.17%)
Dec 18, 2019 72.91 73.51 72.19 73.41 3,496,868 +0.23(+0.32%)
Dec 17, 2019 72.29 73.27 72.25 73.18 2,924,893 +0.94(+1.30%)
Dec 16, 2019 72.32 72.92 72.14 72.24 2,604,122 +0.79(+1.11%)
Dec 13, 2019 72.70 73.14 71.43 71.45 1,809,441 -1.04(-1.44%)
Dec 12, 2019 70.00 72.63 69.87 72.49 2,902,979 +2.15(+3.06%)
Dec 11, 2019 70.11 70.69 69.90 70.34 1,666,352 +0.46(+0.66%)
Dec 10, 2019 70.56 70.85 69.57 69.87 3,155,383 -1.11(-1.56%)
Dec 09, 2019 71.84 71.91 70.88 70.98 1,567,882 -0.68(-0.95%)
Dec 06, 2019 71.47 72.16 71.34 71.66 2,938,040 +0.86(+1.22%)
Dec 05, 2019 71.02 71.11 70.18 70.80 2,325,249 +0.23(+0.33%)
Dec 04, 2019 71.47 72.31 70.55 70.57 2,202,821 -0.22(-0.31%)
Dec 03, 2019 69.67 71.05 69.11 70.78 3,507,214 -0.69(-0.96%)
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.