Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.01	50.31	48.87	49.92	3,973,080	-0.50(-0.99%)
May 28, 2020	53.21	53.23	50.39	50.42	5,701,706	-2.28(-4.32%)
May 27, 2020	54.40	55.48	52.70	52.70	4,307,764	-0.32(-0.61%)
May 26, 2020	50.89	53.14	50.70	53.02	4,181,938	+5.72(+12.08%)
May 22, 2020	46.89	47.45	46.29	47.31	1,590,560	+0.13(+0.27%)
May 21, 2020	47.18	48.01	46.60	47.18	2,168,776	-0.10(-0.22%)
May 20, 2020	46.56	47.56	46.43	47.28	2,066,944	+1.82(+4.00%)
May 19, 2020	46.31	46.67	45.20	45.47	2,404,699	-1.02(-2.19%)
May 18, 2020	44.60	47.02	44.42	46.49	2,704,342	+4.52(+10.76%)
May 15, 2020	41.39	42.02	40.82	41.97	2,890,570	+0.24(+0.58%)
May 14, 2020	39.97	42.28	39.20	41.73	3,593,182	+0.55(+1.33%)
May 13, 2020	43.31	43.60	40.65	41.18	2,814,905	-2.56(-5.85%)
May 12, 2020	44.38	45.09	43.63	43.74	2,825,288	-0.16(-0.36%)
May 11, 2020	42.61	44.33	41.92	43.89	3,525,623	-0.31(-0.69%)
May 08, 2020	42.93	44.25	42.77	44.20	2,449,826	+2.13(+5.06%)
May 07, 2020	41.83	43.14	41.76	42.07	2,869,746	+1.27(+3.11%)
May 06, 2020	42.91	43.34	40.70	40.80	2,930,986	-2.15(-5.00%)
May 05, 2020	43.85	44.84	42.84	42.95	2,602,543	+0.39(+0.92%)
May 04, 2020	40.25	42.66	39.83	42.56	4,041,357	-0.63(-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.