Skip to main content

LyondellBasell Industries (NY: LYB )

102.13 +2.45 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 94.23 94.37 92.65 92.79 1,943,044 -0.77(-0.83%)
May 27, 2021 92.61 93.63 91.95 93.56 6,094,371 +2.16(+2.36%)
May 26, 2021 90.54 91.92 89.96 91.41 1,374,758 +0.87(+0.96%)
May 25, 2021 92.12 92.81 90.52 90.54 1,383,860 -1.41(-1.53%)
May 24, 2021 91.89 92.57 90.83 91.95 1,143,503 +0.91(+1.00%)
May 21, 2021 90.90 92.04 90.52 91.04 1,390,400 +0.58(+0.64%)
May 20, 2021 90.97 91.69 89.38 90.47 1,597,942 -0.47(-0.52%)
May 19, 2021 91.56 91.87 89.66 90.94 1,863,358 -2.41(-2.59%)
May 18, 2021 95.05 95.22 93.27 93.35 1,826,697 -1.80(-1.89%)
May 17, 2021 93.91 95.39 93.24 95.15 1,843,635 +1.16(+1.24%)
May 14, 2021 91.64 94.12 91.60 93.98 1,550,210 +2.91(+3.19%)
May 13, 2021 90.54 91.93 89.68 91.08 1,287,573 +0.40(+0.44%)
May 12, 2021 92.75 93.79 90.53 90.68 1,264,923 -2.04(-2.19%)
May 11, 2021 91.91 93.31 90.72 92.72 1,419,929 -0.75(-0.80%)
May 10, 2021 94.92 96.21 93.34 93.47 2,026,985 -0.51(-0.54%)
May 07, 2021 92.79 94.29 92.29 93.98 1,241,984 -0.06(-0.06%)
May 06, 2021 92.56 94.20 91.49 94.03 1,755,382 +1.72(+1.87%)
May 05, 2021 91.83 92.77 90.29 92.31 2,245,972 +2.25(+2.50%)
May 04, 2021 88.22 90.08 87.35 90.06 3,143,841 +1.19(+1.33%)
May 03, 2021 86.47 89.82 85.92 88.88 2,275,627 +3.40(+3.98%)
Apr 30, 2021 86.94 88.18 85.05 85.47 1,834,515 -3.09(-3.49%)
Apr 29, 2021 88.37 89.13 87.16 88.56 1,429,497 +0.93(+1.06%)
Apr 28, 2021 86.90 88.12 86.72 87.63 1,559,511 +1.19(+1.38%)
Apr 27, 2021 85.92 86.78 85.66 86.44 961,889 -0.02(-0.03%)
Apr 26, 2021 86.36 87.68 85.88 86.46 1,378,691 +0.44(+0.51%)
Apr 23, 2021 84.43 86.53 83.83 86.03 1,510,820 +1.99(+2.36%)
Apr 22, 2021 88.60 88.87 83.97 84.04 2,370,082 -5.04(-5.66%)
Apr 21, 2021 86.00 89.12 85.65 89.08 1,071,887 +2.87(+3.33%)
Apr 20, 2021 87.94 88.26 85.49 86.22 1,228,782 -2.11(-2.39%)
Apr 19, 2021 88.77 89.02 87.22 88.32 992,741 -0.29(-0.33%)
Apr 16, 2021 89.17 89.93 88.07 88.61 1,404,378 +0.37(+0.42%)
Apr 15, 2021 88.35 88.69 86.56 88.24 1,115,729 +0.13(+0.15%)
Apr 14, 2021 86.51 88.74 86.51 88.11 1,874,179 +1.95(+2.27%)
Apr 13, 2021 86.16 86.35 84.31 86.16 1,525,711 -0.66(-0.76%)
Apr 12, 2021 86.32 87.24 85.75 86.82 1,544,919 +1.06(+1.24%)
Apr 09, 2021 85.19 86.13 84.60 85.75 2,172,411 +0.89(+1.05%)
Apr 08, 2021 85.11 85.28 82.80 84.86 1,643,201 -0.49(-0.58%)
Apr 07, 2021 86.58 87.04 85.11 85.36 1,353,923 -0.98(-1.14%)
Apr 06, 2021 85.61 87.38 85.61 86.34 2,029,714 +0.48(+0.56%)
Apr 05, 2021 87.79 87.88 85.61 85.86 1,647,258 -1.10(-1.27%)
Apr 01, 2021 86.54 87.19 85.74 86.97 1,447,465 +1.24(+1.44%)
Mar 31, 2021 86.45 87.32 85.36 85.73 1,533,552 -0.81(-0.93%)
Mar 30, 2021 85.69 87.17 85.19 86.54 1,094,042 +0.66(+0.77%)
Mar 29, 2021 86.83 89.54 85.78 85.88 1,525,386 -1.10(-1.27%)
Mar 26, 2021 87.95 88.16 85.59 86.98 1,555,727 +0.76(+0.88%)
Mar 25, 2021 83.01 86.47 82.58 86.22 1,623,351 +2.08(+2.47%)
Mar 24, 2021 84.25 86.36 83.98 84.15 1,988,541 +1.54(+1.87%)
Mar 23, 2021 85.70 86.03 82.05 82.61 3,661,312 -4.73(-5.42%)
Mar 22, 2021 87.95 88.07 85.60 87.34 2,189,534 -0.63(-0.72%)
Mar 19, 2021 88.31 89.07 85.61 87.97 6,165,745 -1.10(-1.23%)
Mar 18, 2021 90.14 92.88 88.51 89.07 2,748,496 -0.51(-0.57%)
Mar 17, 2021 87.31 89.96 87.26 89.58 1,898,389 +2.77(+3.19%)
Mar 16, 2021 88.23 88.73 86.29 86.81 1,635,800 -1.87(-2.11%)
Mar 15, 2021 89.34 89.63 87.37 88.68 1,948,148 -0.91(-1.01%)
Mar 12, 2021 90.62 91.11 89.06 89.59 1,730,986 -0.63(-0.70%)
Mar 11, 2021 90.25 91.43 89.93 90.22 1,813,563 +0.49(+0.55%)
Mar 10, 2021 88.22 90.77 87.91 89.73 2,621,708 +1.43(+1.61%)
Mar 09, 2021 89.98 90.52 88.23 88.30 2,372,199 -1.31(-1.46%)
Mar 08, 2021 89.73 91.22 89.33 89.61 2,990,793 +0.72(+0.81%)
Mar 05, 2021 87.80 89.45 85.64 88.89 2,781,570 +2.28(+2.64%)
Mar 04, 2021 87.72 88.86 84.64 86.61 2,673,779 -1.34(-1.52%)
Mar 03, 2021 87.82 89.73 87.48 87.95 2,653,846 -0.07(-0.08%)
Mar 02, 2021 87.56 89.28 87.26 88.02 2,645,150 +1.27(+1.47%)
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.