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 (%)
Nov 30, 2022 79.45 79.96 78.17 79.68 4,775,073 +0.16(+0.20%)
Nov 29, 2022 79.37 80.08 79.01 79.52 2,065,906 +1.02(+1.30%)
Nov 28, 2022 80.04 80.20 78.28 78.50 1,867,661 -2.85(-3.50%)
Nov 25, 2022 81.61 82.10 81.06 81.35 1,563,094 -0.10(-0.13%)
Nov 23, 2022 80.51 81.77 80.10 81.46 3,110,524 +0.56(+0.70%)
Nov 22, 2022 78.37 81.01 78.10 80.89 3,053,480 +3.90(+5.07%)
Nov 21, 2022 74.64 77.29 74.12 76.99 2,053,201 +0.89(+1.17%)
Nov 18, 2022 76.18 76.63 74.79 76.10 1,814,260 +0.47(+0.62%)
Nov 17, 2022 74.94 75.69 73.88 75.63 2,312,083 -0.83(-1.09%)
Nov 16, 2022 77.94 78.31 75.96 76.46 3,013,331 -2.40(-3.04%)
Nov 15, 2022 80.09 80.75 78.32 78.86 2,111,843 -1.73(-2.15%)
Nov 14, 2022 81.55 82.25 80.58 80.59 1,952,981 -1.77(-2.14%)
Nov 11, 2022 78.52 82.85 78.52 82.35 2,943,291 +4.72(+6.07%)
Nov 10, 2022 76.75 77.71 75.87 77.64 2,960,784 +3.57(+4.82%)
Nov 09, 2022 77.29 77.35 73.99 74.07 1,803,965 -4.13(-5.29%)
Nov 08, 2022 77.79 78.68 76.64 78.20 1,670,765 +0.88(+1.14%)
Nov 07, 2022 77.00 77.69 75.53 77.32 2,054,230 -0.04(-0.05%)
Nov 04, 2022 75.34 78.52 75.00 77.36 3,790,037 +5.41(+7.52%)
Nov 03, 2022 71.13 72.78 70.86 71.95 3,552,202 -0.36(-0.50%)
Nov 02, 2022 72.16 74.36 71.25 72.31 4,353,682 -0.25(-0.34%)
Nov 01, 2022 71.79 73.08 71.16 72.56 3,732,062 +1.87(+2.64%)
Oct 31, 2022 71.19 72.89 70.66 70.69 3,411,305 -1.42(-1.97%)
Oct 28, 2022 70.57 73.69 69.99 72.12 5,582,366 -4.18(-5.48%)
Oct 27, 2022 76.37 77.43 76.01 76.30 2,309,257 +0.27(+0.35%)
Oct 26, 2022 76.41 76.79 75.25 76.03 2,924,008 +0.30(+0.39%)
Oct 25, 2022 74.71 76.04 74.22 75.73 2,132,268 +0.56(+0.75%)
Oct 24, 2022 76.12 76.40 74.70 75.17 2,288,388 -0.80(-1.06%)
Oct 21, 2022 73.42 76.18 73.27 75.97 2,468,707 +2.88(+3.95%)
Oct 20, 2022 73.27 75.38 72.77 73.09 2,418,690 +0.04(+0.05%)
Oct 19, 2022 74.20 74.90 72.87 73.05 1,875,985 -1.13(-1.52%)
Oct 18, 2022 74.16 75.01 73.08 74.18 1,935,360 +1.76(+2.43%)
Oct 17, 2022 73.14 74.09 72.21 72.42 2,627,874 +0.48(+0.67%)
Oct 14, 2022 74.53 74.58 71.63 71.94 1,959,211 -2.03(-2.75%)
Oct 13, 2022 69.99 74.48 69.57 73.97 2,382,021 +2.56(+3.59%)
Oct 12, 2022 71.76 72.02 71.10 71.41 1,692,149 -0.45(-0.63%)
Oct 11, 2022 71.81 72.84 71.13 71.87 2,089,742 -0.73(-1.01%)
Oct 10, 2022 73.11 73.98 72.21 72.60 1,826,181 -0.10(-0.14%)
Oct 07, 2022 73.41 74.12 72.16 72.70 2,249,001 -1.39(-1.87%)
Oct 06, 2022 74.04 75.13 73.77 74.09 2,758,837 -0.71(-0.95%)
Oct 05, 2022 73.73 75.45 73.27 74.80 2,887,136 -0.17(-0.22%)
Oct 04, 2022 73.18 75.22 73.18 74.96 2,926,623 +2.64(+3.64%)
Oct 03, 2022 71.20 72.85 70.54 72.33 3,049,086 +2.72(+3.91%)
Sep 30, 2022 69.35 70.46 68.73 69.61 2,998,655 +0.43(+0.63%)
Sep 29, 2022 68.82 69.30 67.72 69.18 2,947,724 -0.64(-0.91%)
Sep 28, 2022 68.06 70.12 67.91 69.81 2,830,676 +2.05(+3.03%)
Sep 27, 2022 67.77 68.31 66.91 67.76 3,364,502 +1.00(+1.50%)
Sep 26, 2022 67.00 68.25 66.22 66.76 3,202,280 -0.81(-1.20%)
Sep 23, 2022 68.18 68.57 66.08 67.58 2,979,455 -1.88(-2.70%)
Sep 22, 2022 70.53 70.95 69.43 69.45 2,917,144 -0.55(-0.78%)
Sep 21, 2022 72.03 72.32 69.97 70.00 3,099,777 -1.53(-2.15%)
Sep 20, 2022 71.04 71.88 70.75 71.53 3,118,228 -0.62(-0.86%)
Sep 19, 2022 70.10 72.39 69.95 72.15 2,721,445 +0.81(+1.14%)
Sep 16, 2022 71.76 72.00 70.19 71.34 6,168,400 -1.42(-1.96%)
Sep 15, 2022 72.63 73.71 72.20 72.76 3,287,068 -0.29(-0.39%)
Sep 14, 2022 74.81 74.95 72.32 73.05 4,132,612 -1.90(-2.54%)
Sep 13, 2022 76.17 77.39 74.60 74.95 2,759,592 -3.93(-4.98%)
Sep 12, 2022 79.02 79.94 78.56 78.88 1,724,328 +1.09(+1.40%)
Sep 09, 2022 77.74 78.05 77.07 77.79 1,553,496 +1.51(+1.98%)
Sep 08, 2022 74.71 76.36 74.36 76.29 1,712,379 +0.92(+1.23%)
Sep 07, 2022 73.97 75.58 73.36 75.36 2,663,826 +0.86(+1.15%)
Sep 06, 2022 75.81 76.03 74.07 74.50 3,483,306 -0.19(-0.26%)
Sep 02, 2022 76.24 76.72 74.30 74.70 3,939,934 -1.00(-1.32%)
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.