Skip to main content

LyondellBasell Industries (NY: LYB )

101.37 -0.26 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.52 15.60 14.74 14.75 13,840,780 -1.34(-8.33%)
Sep 29, 2011 17.27 17.40 15.73 16.09 8,555,207 -0.68(-4.03%)
Sep 28, 2011 17.83 17.92 16.70 16.77 6,435,670 -1.10(-6.15%)
Sep 27, 2011 18.15 18.91 17.78 17.87 10,843,428 +0.36(+2.03%)
Sep 26, 2011 17.39 17.63 16.79 17.51 9,715,121 +0.32(+1.86%)
Sep 23, 2011 16.78 17.83 16.55 17.19 4,307,553 +0.40(+2.37%)
Sep 22, 2011 16.34 17.14 15.45 16.79 10,733,093 -0.65(-3.74%)
Sep 21, 2011 18.99 18.99 17.43 17.45 9,859,754 -1.73(-9.04%)
Sep 20, 2011 20.00 20.24 19.13 19.18 4,830,024 -0.70(-3.52%)
Sep 19, 2011 19.82 20.07 19.30 19.88 4,644,771 -0.65(-3.18%)
Sep 16, 2011 20.28 20.55 19.81 20.53 3,550,919 +0.19(+0.92%)
Sep 15, 2011 20.36 20.67 19.90 20.35 3,250,061 +0.24(+1.20%)
Sep 14, 2011 19.71 20.40 19.10 20.10 3,605,752 +0.47(+2.40%)
Sep 13, 2011 19.17 19.69 18.97 19.63 2,836,107 +0.66(+3.47%)
Sep 12, 2011 18.36 19.03 18.27 18.97 6,539,362 +0.14(+0.74%)
Sep 09, 2011 19.78 19.82 18.62 18.84 6,135,451 -1.30(-6.48%)
Sep 08, 2011 20.19 20.53 19.87 20.14 3,426,825 -0.36(-1.74%)
Sep 07, 2011 19.78 20.67 19.76 20.50 3,692,136 +1.11(+5.73%)
Sep 06, 2011 18.51 19.42 18.48 19.39 8,040,685 -0.01(-0.03%)
Sep 02, 2011 19.72 19.74 18.93 19.39 3,201,442 -1.09(-5.34%)
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.