Skip to main content

LyondellBasell Industries (NY: LYB )

102.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 88.33 90.87 88.33 89.73 3,912,654 +3.12(+3.60%)
Apr 27, 2023 86.31 86.92 85.44 86.61 2,261,843 +0.68(+0.79%)
Apr 26, 2023 85.67 86.65 85.23 85.93 1,531,639 -0.38(-0.44%)
Apr 25, 2023 88.86 89.37 86.08 86.31 1,855,902 -3.93(-4.35%)
Apr 24, 2023 89.28 90.30 88.94 90.24 2,347,824 +1.24(+1.40%)
Apr 21, 2023 89.68 89.77 88.56 88.99 1,685,940 -1.15(-1.27%)
Apr 20, 2023 90.30 90.88 89.52 90.14 1,712,875 -1.27(-1.39%)
Apr 19, 2023 91.47 91.72 90.54 91.41 1,090,162 -0.73(-0.79%)
Apr 18, 2023 92.61 92.80 91.36 92.14 1,256,659 -0.11(-0.12%)
Apr 17, 2023 92.21 92.60 91.62 92.26 1,786,000 +0.40(+0.43%)
Apr 14, 2023 91.58 92.08 90.82 91.86 1,985,595 +0.75(+0.82%)
Apr 13, 2023 89.84 91.78 88.21 91.11 3,439,620 -1.09(-1.18%)
Apr 12, 2023 92.75 93.14 91.90 92.20 3,015,222 +1.66(+1.83%)
Apr 11, 2023 90.65 91.58 90.42 90.54 1,843,041 +0.46(+0.52%)
Apr 10, 2023 89.86 90.84 89.40 90.08 2,546,292 +0.59(+0.66%)
Apr 06, 2023 89.04 90.01 88.31 89.49 1,898,026 +0.08(+0.08%)
Apr 05, 2023 87.69 89.52 87.18 89.41 2,419,186 +0.80(+0.90%)
Apr 04, 2023 90.00 90.24 87.88 88.62 2,536,272 -1.68(-1.86%)
Apr 03, 2023 89.77 91.56 89.67 90.29 3,162,714 +1.24(+1.40%)
Mar 31, 2023 88.36 89.12 87.75 89.05 2,119,507 +0.94(+1.07%)
Mar 30, 2023 87.84 88.30 87.15 88.11 3,232,364 +1.27(+1.46%)
Mar 29, 2023 86.71 87.17 86.20 86.84 2,345,983 +1.42(+1.67%)
Mar 28, 2023 83.45 85.46 83.32 85.42 2,231,989 +2.40(+2.89%)
Mar 27, 2023 83.03 84.32 82.41 83.02 3,404,080 +0.91(+1.11%)
Mar 24, 2023 80.29 82.37 79.81 82.11 3,112,888 +0.79(+0.97%)
Mar 23, 2023 82.41 83.87 80.80 81.32 2,115,991 -0.98(-1.19%)
Mar 22, 2023 83.72 84.37 82.11 82.30 1,926,431 -1.62(-1.93%)
Mar 21, 2023 84.62 85.08 83.25 83.92 1,610,656 +1.27(+1.54%)
Mar 20, 2023 82.08 83.08 81.76 82.65 2,370,161 +2.33(+2.91%)
Mar 17, 2023 80.92 81.08 79.30 80.32 5,666,254 -0.34(-0.42%)
Mar 16, 2023 78.39 80.97 77.05 80.66 3,769,504 +0.83(+1.05%)
Mar 15, 2023 80.71 80.78 78.91 79.82 3,106,617 -3.06(-3.70%)
Mar 14, 2023 84.74 85.36 82.00 82.89 2,722,453 +0.58(+0.70%)
Mar 13, 2023 82.48 83.48 81.42 82.31 2,363,044 -2.04(-2.42%)
Mar 10, 2023 86.34 86.56 83.61 84.35 1,581,625 -2.11(-2.45%)
Mar 09, 2023 89.24 89.46 86.00 86.46 1,801,729 -2.52(-2.84%)
Mar 08, 2023 88.57 89.59 88.18 88.99 2,773,347 +0.70(+0.80%)
Mar 07, 2023 90.13 90.68 88.01 88.28 2,517,207 -2.26(-2.49%)
Mar 06, 2023 91.65 91.80 89.98 90.54 1,839,636 -1.69(-1.83%)
Mar 03, 2023 92.10 92.69 90.91 92.23 1,595,802 +0.70(+0.77%)
Mar 02, 2023 90.81 92.10 90.09 91.53 2,063,172 +0.20(+0.22%)
Mar 01, 2023 89.75 92.13 89.75 91.33 1,853,644 +1.40(+1.55%)
Feb 28, 2023 90.11 90.93 89.59 89.93 2,885,122 +0.17(+0.19%)
Feb 27, 2023 91.30 91.71 89.56 89.77 2,009,806 -0.82(-0.91%)
Feb 24, 2023 88.74 90.75 87.75 90.59 2,162,724 +1.91(+2.16%)
Feb 23, 2023 89.49 89.78 87.56 88.68 1,323,616 -0.22(-0.25%)
Feb 22, 2023 89.30 89.90 88.60 88.90 1,360,989 -0.05(-0.05%)
Feb 21, 2023 91.02 91.03 88.42 88.95 2,122,344 -2.23(-2.45%)
Feb 17, 2023 91.85 91.94 90.76 91.18 2,352,375 -1.34(-1.45%)
Feb 16, 2023 92.79 93.58 91.89 92.52 1,466,418 -1.27(-1.36%)
Feb 15, 2023 92.89 93.96 92.36 93.79 1,318,523 -0.02(-0.02%)
Feb 14, 2023 94.15 94.59 92.98 93.81 1,431,781 -0.82(-0.87%)
Feb 13, 2023 93.23 94.91 92.89 94.64 1,951,539 +1.44(+1.55%)
Feb 10, 2023 92.15 93.29 91.87 93.19 1,468,379 +0.78(+0.84%)
Feb 09, 2023 93.45 94.23 91.92 92.42 2,016,834 -0.25(-0.27%)
Feb 08, 2023 93.24 94.21 92.49 92.67 2,263,774 -1.36(-1.44%)
Feb 07, 2023 92.98 94.40 92.44 94.03 2,303,461 +1.47(+1.59%)
Feb 06, 2023 92.03 92.78 90.45 92.56 2,412,665 +0.60(+0.65%)
Feb 03, 2023 90.65 93.07 89.51 91.96 3,938,775 +1.68(+1.86%)
Feb 02, 2023 90.99 91.71 89.56 90.28 2,706,486 -0.76(-0.83%)
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.