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 (%)
Feb 28, 2022 81.88 83.38 81.25 82.82 4,159,633 -0.66(-0.79%)
Feb 25, 2022 81.43 84.30 81.94 83.48 3,247,353 +3.02(+3.75%)
Feb 24, 2022 81.95 82.13 79.31 80.46 5,069,306 -3.41(-4.06%)
Feb 23, 2022 85.15 85.64 83.73 83.87 1,752,700 -0.94(-1.10%)
Feb 22, 2022 85.73 86.30 84.19 84.81 2,284,607 -0.24(-0.28%)
Feb 18, 2022 85.04 0 -0.95(-1.10%)
Feb 17, 2022 86.82 87.35 85.39 85.99 1,524,216 -1.87(-2.13%)
Feb 16, 2022 86.94 88.35 86.63 87.86 2,230,340 +1.12(+1.29%)
Feb 15, 2022 85.12 87.07 84.60 86.75 1,607,564 +1.44(+1.69%)
Feb 14, 2022 86.99 87.10 84.26 85.31 2,297,068 -1.38(-1.59%)
Feb 11, 2022 86.58 88.09 85.68 86.69 2,166,575 -0.27(-0.31%)
Feb 10, 2022 87.05 88.56 86.62 86.96 1,640,216 -0.43(-0.49%)
Feb 09, 2022 86.83 87.94 86.05 87.39 1,581,944 +1.10(+1.27%)
Feb 08, 2022 85.36 86.36 84.33 86.29 2,285,411 +1.55(+1.83%)
Feb 07, 2022 85.75 85.75 84.25 84.74 2,630,447 -0.63(-0.74%)
Feb 04, 2022 84.96 86.60 84.62 85.37 3,291,974 +0.18(+0.21%)
Feb 03, 2022 85.22 85.19 1,642,156 -0.28(-0.33%)
Feb 02, 2022 84.52 85.89 83.65 85.47 1,946,638 +0.69(+0.81%)
Feb 01, 2022 82.19 85.09 82.08 84.78 2,787,398 +2.38(+2.89%)
Jan 31, 2022 81.42 82.57 82.40 3,245,398 +0.55(+0.68%)
Jan 28, 2022 80.92 83.37 80.12 81.84 3,381,823 +0.20(+0.24%)
Jan 27, 2022 80.59 82.15 80.12 81.65 3,496,987 +2.40(+3.03%)
Jan 26, 2022 80.50 81.48 78.34 79.24 2,409,438 -0.15(-0.19%)
Jan 25, 2022 78.18 79.87 76.02 79.40 3,995,873 -0.15(-0.19%)
Jan 24, 2022 78.84 79.87 77.31 79.55 3,633,290 -0.65(-0.81%)
Jan 21, 2022 81.83 81.83 79.58 80.20 2,367,605 -1.81(-2.20%)
Jan 20, 2022 86.97 86.97 81.77 82.00 3,392,402 -3.93(-4.57%)
Jan 19, 2022 86.66 86.98 84.76 85.93 1,767,061 -0.09(-0.10%)
Jan 18, 2022 86.40 87.23 85.10 86.02 2,114,513 -1.56(-1.78%)
Jan 14, 2022 87.57 0 +1.23(+1.42%)
Jan 13, 2022 85.26 86.77 85.01 86.35 1,576,421 +1.26(+1.48%)
Jan 12, 2022 85.27 85.99 83.99 85.09 1,591,568 +0.48(+0.56%)
Jan 11, 2022 84.06 84.68 82.80 84.61 2,004,903 +1.30(+1.56%)
Jan 10, 2022 83.14 84.16 81.88 83.31 2,778,723 +0.16(+0.19%)
Jan 07, 2022 82.80 83.88 82.63 83.14 1,424,770 +0.78(+0.94%)
Jan 06, 2022 83.09 83.60 81.23 82.37 2,018,103 +0.37(+0.45%)
Jan 05, 2022 82.98 83.94 81.99 82.00 2,468,422 -0.59(-0.71%)
Jan 04, 2022 79.87 83.03 79.84 82.59 2,981,899 +3.24(+4.08%)
Jan 03, 2022 79.18 80.66 79.07 79.35 2,131,847 +0.79(+1.01%)
Dec 31, 2021 78.29 79.08 78.06 78.56 1,064,942 +0.04(+0.05%)
Dec 30, 2021 79.18 79.71 78.31 78.52 1,064,635 -0.42(-0.53%)
Dec 29, 2021 78.78 79.41 78.64 78.94 1,039,627 -0.04(-0.05%)
Dec 28, 2021 78.37 79.38 78.15 78.98 1,228,819 +0.89(+1.15%)
Dec 27, 2021 77.44 78.21 76.85 78.09 1,287,380 +0.95(+1.24%)
Dec 23, 2021 75.38 77.77 75.18 77.13 2,486,766 +2.16(+2.87%)
Dec 22, 2021 75.04 75.44 74.35 74.98 1,739,367 -0.26(-0.34%)
Dec 21, 2021 74.88 76.45 74.88 75.23 3,675,861 +1.21(+1.63%)
Dec 20, 2021 73.63 74.29 72.44 74.02 3,353,303 -0.73(-0.98%)
Dec 17, 2021 75.70 75.85 74.02 74.75 5,217,537 -1.15(-1.51%)
Dec 16, 2021 74.64 76.89 74.64 75.90 3,449,778 +1.76(+2.38%)
Dec 15, 2021 75.72 75.95 72.53 74.14 4,500,268 -1.81(-2.38%)
Dec 14, 2021 74.72 76.16 74.72 75.95 3,184,672 +1.29(+1.72%)
Dec 13, 2021 76.28 77.01 74.46 74.66 4,164,095 -1.92(-2.51%)
Dec 10, 2021 77.82 78.04 76.32 76.59 2,391,697 -0.03(-0.04%)
Dec 09, 2021 76.18 77.33 76.18 76.62 2,308,493 -0.47(-0.61%)
Dec 08, 2021 77.33 78.23 76.87 77.09 2,614,265 +0.33(+0.43%)
Dec 07, 2021 76.36 78.12 76.32 76.76 2,471,682 +1.01(+1.34%)
Dec 06, 2021 75.64 76.42 74.92 75.74 3,270,469 +1.32(+1.77%)
Dec 03, 2021 73.39 75.09 73.32 74.42 3,846,444 +1.52(+2.09%)
Dec 02, 2021 72.17 73.25 71.70 72.90 5,376,735 +0.88(+1.22%)
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.