Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	92.98	94.23	92.70	93.91	3,254,969	+1.09(+1.17%)
Nov 29, 2023	92.82	93.96	92.58	92.83	1,738,952	+0.09(+0.10%)
Nov 28, 2023	92.11	93.08	90.40	92.74	2,250,549	+0.82(+0.89%)
Nov 27, 2023	92.76	92.88	91.55	91.92	1,889,312	-1.04(-1.12%)
Nov 24, 2023	92.78	93.58	92.66	92.96	831,980	+0.41(+0.45%)
Nov 22, 2023	92.44	92.86	91.24	92.54	2,604,965	-0.69(-0.74%)
Nov 21, 2023	93.83	94.13	93.15	93.23	2,082,223	-0.66(-0.71%)
Nov 20, 2023	94.87	94.87	93.86	93.90	1,983,173	-0.86(-0.91%)
Nov 17, 2023	94.47	94.77	93.72	94.75	1,661,594	+0.97(+1.04%)
Nov 16, 2023	94.46	95.09	92.81	93.78	2,715,518	-0.98(-1.04%)
Nov 15, 2023	93.92	95.90	93.74	94.76	2,461,967	+0.85(+0.90%)
Nov 14, 2023	92.58	94.41	92.44	93.92	2,310,614	+2.54(+2.78%)
Nov 13, 2023	90.80	91.99	90.49	91.37	1,442,473	-0.06(-0.06%)
Nov 10, 2023	89.98	91.56	89.90	91.43	1,596,349	+1.92(+2.14%)
Nov 09, 2023	89.77	90.12	89.12	89.51	1,419,168	+0.58(+0.66%)
Nov 08, 2023	88.86	89.26	88.30	88.93	1,500,566	+0.14(+0.15%)
Nov 07, 2023	88.83	89.30	88.24	88.79	1,541,544	-1.07(-1.19%)
Nov 06, 2023	90.50	90.50	89.17	89.86	1,050,154	-0.48(-0.53%)
Nov 03, 2023	90.24	90.73	89.96	90.34	1,573,744	+0.72(+0.80%)
Nov 02, 2023	88.21	89.62	87.96	89.62	1,809,775	+2.02(+2.30%)
Nov 01, 2023	88.30	88.41	86.28	87.60	2,377,754	-0.34(-0.39%)
Oct 31, 2023	88.09	88.44	87.35	87.94	2,210,161	-0.35(-0.40%)
Oct 30, 2023	89.00	89.20	86.47	88.29	1,888,478	+0.16(+0.18%)
Oct 27, 2023	88.29	89.01	86.21	88.14	2,481,625	+0.57(+0.65%)
Oct 26, 2023	87.39	88.15	87.13	87.57	2,020,654	+0.60(+0.69%)
Oct 25, 2023	88.87	89.22	86.86	86.97	1,616,389	-2.46(-2.75%)
Oct 24, 2023	88.47	90.20	88.21	89.42	1,969,667	+1.56(+1.77%)
Oct 23, 2023	89.21	89.78	87.83	87.86	1,356,855	-1.84(-2.05%)
Oct 20, 2023	90.31	90.48	89.57	89.71	1,374,357	-0.68(-0.75%)
Oct 19, 2023	90.63	91.59	90.09	90.39	1,087,571	-0.74(-0.81%)
Oct 18, 2023	91.62	92.36	90.94	91.13	1,387,353	-1.21(-1.31%)
Oct 17, 2023	90.23	92.61	90.23	92.34	1,051,107	+1.31(+1.43%)
Oct 16, 2023	91.21	91.68	90.41	91.03	1,071,783	+0.71(+0.79%)
Oct 13, 2023	90.66	91.65	89.95	90.32	1,293,667	+0.26(+0.29%)
Oct 12, 2023	91.82	91.93	89.16	90.06	1,209,530	-1.10(-1.21%)
Oct 11, 2023	91.34	91.98	90.12	91.16	1,691,561	-0.41(-0.45%)
Oct 10, 2023	91.17	92.29	90.99	91.57	1,574,232	+0.98(+1.09%)
Oct 09, 2023	88.46	90.63	88.46	90.58	1,644,856	+2.30(+2.61%)
Oct 06, 2023	88.32	89.26	87.23	88.28	2,004,969	-0.10(-0.11%)
Oct 05, 2023	90.57	91.18	88.18	88.38	2,578,009	-2.74(-3.01%)
Oct 04, 2023	92.95	93.16	89.82	91.12	2,070,314	-0.28(-0.31%)
Oct 03, 2023	90.64	92.54	90.64	91.40	1,539,277	+0.33(+0.36%)
Oct 02, 2023	91.97	92.28	89.91	91.07	2,155,579	-1.22(-1.32%)
Sep 29, 2023	92.88	93.13	91.74	92.29	1,726,822	+0.16(+0.17%)
Sep 28, 2023	92.27	93.07	91.72	92.13	2,043,824	-0.42(-0.45%)
Sep 27, 2023	91.95	92.77	91.26	92.55	1,420,325	+1.31(+1.43%)
Sep 26, 2023	91.87	92.82	91.05	91.25	1,958,916	-1.60(-1.72%)
Sep 25, 2023	92.66	92.98	92.41	92.84	1,744,611	+0.40(+0.43%)
Sep 22, 2023	93.33	94.01	91.90	92.44	2,300,857	-0.61(-0.66%)
Sep 21, 2023	94.26	94.58	92.86	93.06	2,462,811	-1.50(-1.59%)
Sep 20, 2023	95.74	96.89	94.53	94.56	1,508,978	-0.86(-0.90%)
Sep 19, 2023	98.49	98.62	94.33	95.42	3,055,181	-2.55(-2.61%)
Sep 18, 2023	97.58	98.62	97.19	97.97	2,272,420	+0.48(+0.49%)
Sep 15, 2023	98.22	98.36	97.05	97.49	3,714,418	-0.63(-0.65%)
Sep 14, 2023	97.58	98.35	97.02	98.13	2,233,037	+1.80(+1.87%)
Sep 13, 2023	97.73	98.16	95.64	96.32	2,627,707	-1.31(-1.34%)
Sep 12, 2023	97.35	98.44	97.03	97.63	1,320,825	-0.14(-0.14%)
Sep 11, 2023	98.24	99.45	97.57	97.77	2,074,117	+0.92(+0.95%)
Sep 08, 2023	96.54	98.47	96.54	96.85	2,230,132	+0.53(+0.55%)
Sep 07, 2023	96.66	97.02	94.66	96.32	3,143,717	-0.81(-0.83%)
Sep 06, 2023	96.07	97.58	96.02	97.13	2,075,822	+0.93(+0.96%)
Sep 05, 2023	97.96	98.31	96.10	96.21	2,577,086	-2.19(-2.23%)
Sep 01, 2023	97.21	98.81	96.91	98.40	2,336,242	+2.14(+2.23%)
Aug 31, 2023	96.63	97.02	96.04	96.25	3,543,784	-0.15(-0.15%)
Aug 30, 2023	96.21	96.71	96.07	96.40	1,320,644	+0.13(+0.13%)
Aug 29, 2023	94.92	96.35	94.53	96.27	1,418,909	+1.41(+1.49%)
Aug 28, 2023	94.41	95.59	94.31	94.86	1,842,236	+0.81(+0.86%)
Aug 25, 2023	94.29	94.59	93.11	94.05	2,361,404	+0.47(+0.50%)
Aug 24, 2023	92.82	94.20	92.72	93.58	1,863,770	+0.50(+0.54%)
Aug 23, 2023	94.11	94.11	91.96	93.08	1,988,446	-1.05(-1.11%)
Aug 22, 2023	94.50	94.93	93.16	94.13	2,016,792	-0.06(-0.06%)
Aug 21, 2023	93.97	94.59	93.59	94.19	1,731,293	+0.50(+0.53%)
Aug 18, 2023	92.66	93.73	92.60	93.69	1,799,565	+0.43(+0.46%)
Aug 17, 2023	93.15	94.64	92.76	93.26	1,512,977	+0.82(+0.88%)
Aug 16, 2023	92.16	93.28	91.79	92.44	1,305,249	-0.26(-0.28%)
Aug 15, 2023	94.43	95.37	92.56	92.70	1,721,214	-2.80(-2.93%)
Aug 14, 2023	95.03	95.83	94.64	95.50	1,527,782	+0.11(+0.11%)
Aug 11, 2023	96.52	96.61	95.17	95.39	2,351,991	-1.48(-1.53%)
Aug 10, 2023	96.10	97.04	95.99	96.87	2,458,591	+1.31(+1.37%)
Aug 09, 2023	95.24	96.72	95.19	95.57	2,763,246	+0.89(+0.93%)
Aug 08, 2023	93.07	95.02	92.59	94.68	1,591,387	+0.07(+0.07%)
Aug 07, 2023	92.48	94.86	92.46	94.61	1,834,386	+2.54(+2.76%)
Aug 04, 2023	91.55	93.47	90.97	92.07	2,472,360	-0.69(-0.75%)
Aug 03, 2023	92.54	93.80	91.92	92.77	1,837,618	+0.11(+0.11%)
Aug 02, 2023	92.89	93.66	92.35	92.66	1,603,773	-1.39(-1.47%)
Aug 01, 2023	94.45	95.49	93.96	94.05	1,973,466	-1.06(-1.11%)
Jul 31, 2023	94.95	95.35	94.35	95.10	3,865,429	+0.47(+0.50%)
Jul 28, 2023	93.93	95.34	93.84	94.63	2,141,452	+1.39(+1.50%)
Jul 27, 2023	91.76	94.05	91.63	93.24	2,909,034	+1.86(+2.03%)
Jul 26, 2023	89.98	91.70	89.78	91.38	1,896,592	+1.20(+1.33%)
Jul 25, 2023	88.11	90.93	87.90	90.18	2,764,427	+2.82(+3.23%)
Jul 24, 2023	88.20	89.25	87.13	87.36	2,387,019	-0.92(-1.05%)
Jul 21, 2023	87.67	88.37	86.58	88.28	3,920,827	+0.60(+0.68%)
Jul 20, 2023	88.72	88.87	87.35	87.69	2,598,471	-0.10(-0.11%)
Jul 19, 2023	87.22	88.01	86.99	87.78	3,006,827	+0.44(+0.51%)
Jul 18, 2023	87.09	88.51	87.05	87.34	1,655,044	-0.10(-0.11%)
Jul 17, 2023	86.87	87.70	86.71	87.44	1,244,778	-0.11(-0.12%)
Jul 14, 2023	89.04	89.04	87.19	87.54	2,081,691	-1.64(-1.84%)
Jul 13, 2023	89.68	89.99	88.64	89.19	1,985,960	-0.38(-0.42%)
Jul 12, 2023	89.49	90.32	89.02	89.56	2,250,978	+1.25(+1.42%)
Jul 11, 2023	87.66	88.51	87.27	88.31	1,210,651	+0.64(+0.74%)
Jul 10, 2023	86.55	88.22	86.44	87.67	1,419,621	+0.61(+0.70%)
Jul 07, 2023	85.04	88.00	84.87	87.06	1,810,601	+1.23(+1.43%)
Jul 06, 2023	85.78	86.25	84.57	85.83	1,446,384	-0.83(-0.95%)
Jul 05, 2023	88.00	88.05	86.64	86.66	1,987,162	-2.43(-2.73%)
Jul 03, 2023	88.10	89.30	87.98	89.09	1,183,786	+0.75(+0.85%)
Jun 30, 2023	88.00	88.50	87.06	88.34	1,582,059	+1.13(+1.29%)
Jun 29, 2023	86.85	88.13	86.40	87.22	1,525,186	-0.16(-0.19%)
Jun 28, 2023	86.75	87.47	85.54	87.38	1,254,110	+0.52(+0.60%)
Jun 27, 2023	85.77	86.89	85.45	86.86	1,674,325	+1.04(+1.21%)
Jun 26, 2023	85.23	86.01	84.67	85.82	1,626,921	+0.85(+1.00%)
Jun 23, 2023	83.83	85.18	83.37	84.97	1,781,570	+0.06(+0.07%)
Jun 22, 2023	84.46	85.34	83.35	84.92	1,521,313	-1.13(-1.31%)
Jun 21, 2023	85.60	87.01	85.18	86.04	1,707,679	-0.01(-0.01%)
Jun 20, 2023	87.16	87.92	84.78	86.05	2,091,403	-2.68(-3.02%)
Jun 16, 2023	88.42	89.19	87.06	88.74	4,309,096	+0.45(+0.51%)
Jun 15, 2023	86.71	88.66	86.34	88.28	1,812,587	+1.22(+1.40%)
May 08, 2023	88.63	88.63	86.92	87.06	1,006,713	-0.62(-0.70%)
May 05, 2023	87.10	87.88	86.70	87.68	1,457,857	+2.06(+2.40%)
May 04, 2023	84.69	85.96	83.88	85.62	1,549,526	+0.71(+0.84%)
May 03, 2023	86.89	87.37	84.84	84.91	1,932,141	-2.33(-2.68%)
May 02, 2023	87.68	87.94	85.43	87.24	1,711,603	-1.50(-1.69%)
May 01, 2023	89.30	89.80	88.11	88.74	1,991,254	-1.03(-1.15%)
Apr 28, 2023	88.37	90.91	88.37	89.78	3,910,840	+3.12(+3.60%)
Apr 27, 2023	86.35	86.96	85.48	86.65	2,260,794	+0.68(+0.79%)
Apr 26, 2023	85.71	86.69	85.27	85.97	1,530,929	-0.38(-0.44%)
Apr 25, 2023	88.90	89.42	86.12	86.35	1,855,042	-3.93(-4.35%)
Apr 24, 2023	89.32	90.35	88.98	90.28	2,346,736	+1.24(+1.40%)
Apr 21, 2023	89.72	89.81	88.60	89.04	1,685,159	-1.15(-1.27%)
Apr 20, 2023	90.35	90.92	89.56	90.18	1,712,081	-1.27(-1.39%)
Apr 19, 2023	91.51	91.76	90.58	91.46	1,089,657	-0.73(-0.79%)
Apr 18, 2023	92.65	92.84	91.40	92.19	1,256,077	-0.11(-0.12%)
Apr 17, 2023	92.25	92.64	91.66	92.30	1,785,172	+0.40(+0.43%)
Apr 14, 2023	91.63	92.12	90.86	91.90	1,984,674	+0.75(+0.82%)
Apr 13, 2023	89.88	91.83	88.25	91.15	3,438,025	-1.09(-1.18%)
Apr 12, 2023	92.79	93.18	91.94	92.24	3,013,823	+1.66(+1.83%)
Apr 11, 2023	90.70	91.63	90.46	90.58	1,842,187	+0.46(+0.52%)
Apr 10, 2023	89.90	90.89	89.44	90.12	2,545,111	+0.59(+0.66%)
Apr 06, 2023	89.08	90.06	88.35	89.53	1,897,146	+0.08(+0.08%)
Apr 05, 2023	87.73	89.56	87.22	89.45	2,418,064	+0.80(+0.90%)
Apr 04, 2023	90.04	90.28	87.93	88.66	2,535,096	-1.68(-1.86%)
Apr 03, 2023	89.81	91.60	89.71	90.34	3,161,248	+1.24(+1.40%)
Mar 31, 2023	88.40	89.16	87.79	89.09	2,118,524	+0.94(+1.07%)
Mar 30, 2023	87.88	88.34	87.19	88.15	3,230,865	+1.27(+1.46%)
Mar 29, 2023	86.75	87.21	86.24	86.88	2,344,895	+1.42(+1.67%)
Mar 28, 2023	83.48	85.50	83.36	85.46	2,230,954	+2.40(+2.89%)
Mar 27, 2023	83.07	84.36	82.45	83.06	3,402,501	+0.91(+1.11%)
Mar 24, 2023	80.33	82.41	79.84	82.15	3,111,444	+0.79(+0.97%)
Mar 23, 2023	82.45	83.91	80.84	81.36	2,115,010	-0.98(-1.19%)
Mar 22, 2023	83.76	84.41	82.15	82.34	1,925,537	-1.62(-1.93%)
Mar 21, 2023	84.66	85.12	83.29	83.96	1,609,909	+1.27(+1.54%)
Mar 20, 2023	82.12	83.11	81.80	82.69	2,369,061	+2.33(+2.91%)
Mar 17, 2023	80.96	81.11	79.34	80.35	5,663,626	-0.34(-0.42%)
Mar 16, 2023	78.43	81.01	77.09	80.69	3,767,756	+0.83(+1.05%)
Mar 15, 2023	80.75	80.82	78.95	79.86	3,105,177	-3.06(-3.70%)
Mar 14, 2023	84.78	85.40	82.04	82.92	2,721,191	+0.58(+0.70%)
Mar 13, 2023	82.52	83.52	81.45	82.35	2,361,948	-2.04(-2.42%)
Mar 10, 2023	86.38	86.60	83.65	84.39	1,580,891	-2.12(-2.45%)
Mar 09, 2023	89.28	89.50	86.04	86.50	1,800,894	-2.52(-2.84%)
Mar 08, 2023	88.61	89.63	88.22	89.03	2,772,061	+0.70(+0.80%)
Mar 07, 2023	90.17	90.72	88.05	88.32	2,516,040	-2.26(-2.49%)
Mar 06, 2023	91.69	91.84	90.02	90.58	1,838,783	-1.69(-1.83%)
Mar 03, 2023	92.14	92.74	90.95	92.27	1,595,062	+0.70(+0.77%)
Mar 02, 2023	90.86	92.14	90.14	91.57	2,062,215	+0.20(+0.22%)
Mar 01, 2023	89.79	92.17	89.79	91.37	1,852,785	+1.40(+1.55%)
Feb 28, 2023	90.15	90.97	89.63	89.98	2,883,784	+0.17(+0.19%)
Feb 27, 2023	91.34	91.76	89.60	89.81	2,008,874	-0.82(-0.91%)
Feb 24, 2023	88.79	90.79	87.79	90.63	2,161,721	+1.91(+2.16%)
Feb 23, 2023	89.54	89.83	87.60	88.72	1,323,003	-0.22(-0.25%)
Feb 22, 2023	89.34	89.94	88.64	88.94	1,360,358	-0.05(-0.05%)
Feb 21, 2023	91.06	91.07	88.46	88.99	2,121,360	-2.23(-2.45%)
Feb 17, 2023	91.89	91.98	90.81	91.22	2,351,284	-1.34(-1.45%)
Feb 16, 2023	92.83	93.62	91.94	92.56	1,465,738	-1.27(-1.36%)
Feb 15, 2023	92.93	94.01	92.40	93.84	1,317,912	-0.02(-0.02%)
Feb 14, 2023	94.19	94.63	93.02	93.86	1,431,117	-0.82(-0.87%)
Feb 13, 2023	93.28	94.95	92.94	94.68	1,950,634	+1.44(+1.55%)
Feb 10, 2023	92.19	93.33	91.92	93.24	1,467,698	+0.78(+0.84%)
Feb 09, 2023	93.49	94.28	91.96	92.46	2,015,899	-0.25(-0.27%)
Feb 08, 2023	93.28	94.25	92.53	92.71	2,262,724	-1.36(-1.44%)
Feb 07, 2023	93.02	94.45	92.48	94.07	2,302,393	+1.47(+1.59%)
Feb 06, 2023	92.08	92.83	90.49	92.60	2,411,546	+0.60(+0.65%)
Feb 03, 2023	90.69	93.12	89.55	92.00	3,936,948	+1.68(+1.86%)
Feb 02, 2023	91.04	91.75	89.60	90.32	2,705,231	-0.76(-0.83%)
Feb 01, 2023	90.29	91.84	89.32	91.08	1,775,525	+0.45(+0.50%)
Jan 31, 2023	89.34	90.73	89.13	90.63	1,978,533	+2.09(+2.36%)
Jan 30, 2023	88.69	89.84	88.30	88.54	1,392,125	-1.02(-1.14%)
Jan 27, 2023	88.43	90.23	88.13	89.56	1,763,933	+0.65(+0.73%)
Jan 26, 2023	85.99	89.00	85.35	88.92	1,792,968	+1.77(+2.03%)
Jan 25, 2023	85.98	87.20	85.64	87.15	1,467,142	+0.22(+0.25%)
Jan 24, 2023	86.22	87.16	85.72	86.93	1,666,374	-0.19(-0.22%)
Jan 23, 2023	86.83	87.76	86.47	87.12	1,605,301	+0.60(+0.69%)
Jan 20, 2023	84.53	86.90	84.41	86.52	2,192,516	+1.88(+2.23%)
Jan 19, 2023	84.36	85.05	83.11	84.63	1,558,413	-0.50(-0.58%)
Jan 18, 2023	86.85	87.52	85.04	85.13	1,547,172	-0.72(-0.84%)
Jan 17, 2023	87.08	87.26	85.53	85.85	2,083,485	-2.01(-2.28%)
Jan 13, 2023	86.70	88.05	86.66	87.86	1,384,324	+0.06(+0.06%)
Jan 12, 2023	87.44	88.68	86.37	87.80	1,482,813	+0.83(+0.96%)
Jan 11, 2023	87.19	87.83	85.50	86.97	2,122,954	+1.03(+1.20%)
Jan 10, 2023	85.95	86.18	84.54	85.94	4,581,901	+0.32(+0.37%)
Jan 09, 2023	84.97	86.77	84.33	85.62	2,757,084	+1.16(+1.38%)
Jan 06, 2023	82.47	84.75	82.42	84.45	4,208,953	+2.97(+3.65%)
Jan 05, 2023	79.54	81.54	79.15	81.48	1,660,254	+0.97(+1.20%)
Jan 04, 2023	79.22	81.24	79.19	80.52	2,107,873	+1.79(+2.27%)
Jan 03, 2023	78.02	78.92	77.63	78.73	1,704,300	+0.90(+1.16%)
Dec 30, 2022	77.21	78.07	77.05	77.83	1,030,778	+0.12(+0.16%)
Dec 29, 2022	77.34	78.35	77.00	77.71	895,843	+0.75(+0.97%)
Dec 28, 2022	78.35	78.58	76.69	76.96	996,836	-1.55(-1.97%)
Dec 27, 2022	78.07	78.67	77.86	78.50	945,740	+0.58(+0.75%)
Dec 23, 2022	76.53	77.94	76.21	77.92	920,893	+1.55(+2.03%)
Dec 22, 2022	76.56	76.83	74.69	76.38	1,092,642	-0.77(-1.00%)
Dec 21, 2022	76.48	77.50	76.27	77.14	1,095,711	+1.45(+1.92%)
Dec 20, 2022	75.72	76.61	75.25	75.69	1,240,853	+0.42(+0.56%)
Dec 19, 2022	76.03	76.69	74.24	75.27	1,689,747	-0.26(-0.35%)
Dec 16, 2022	75.01	75.87	74.28	75.53	3,842,692	-0.09(-0.12%)
Dec 15, 2022	77.13	77.75	75.38	75.63	2,195,430	-2.81(-3.59%)
Dec 14, 2022	78.40	79.60	78.12	78.44	1,538,472	-0.41(-0.52%)
Dec 13, 2022	80.24	80.71	78.33	78.85	1,367,612	+1.09(+1.40%)
Dec 12, 2022	76.33	77.82	75.65	77.76	1,261,336	+1.41(+1.84%)
Dec 09, 2022	76.42	77.54	76.32	76.36	1,045,002	-0.11(-0.15%)
Dec 08, 2022	77.32	77.95	75.97	76.47	1,542,299	-0.08(-0.11%)
Dec 07, 2022	76.69	77.33	76.29	76.55	1,660,565	-0.59(-0.77%)
Dec 06, 2022	78.24	79.09	76.27	77.14	1,858,084	-1.10(-1.40%)
Dec 05, 2022	79.34	79.68	77.96	78.24	1,570,146	-1.34(-1.68%)
Dec 02, 2022	79.04	79.79	79.04	79.58	2,342,456	+0.24(+0.31%)

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.

LyondellBasell Industries (NY: LYB )

Historical Prices

Sections

Services

Follow Us