Indicators

LyondellBasell Industries (NY: LYB )

100.91 +0.97 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	26.54	26.90	25.23	25.23	15,820,566	-2.39(-8.64%)
Apr 27, 2012	27.59	27.86	27.30	27.62	7,279,356	+0.12(+0.44%)
Apr 26, 2012	26.95	27.69	26.57	27.50	3,894,715	+0.21(+0.77%)
Apr 25, 2012	26.93	27.40	26.85	27.28	3,365,879	+0.66(+2.47%)
Apr 24, 2012	26.32	26.73	26.01	26.63	3,243,923	+0.21(+0.78%)
Apr 23, 2012	26.09	26.54	25.80	26.42	3,331,226	-0.25(-0.93%)
Apr 20, 2012	26.71	26.94	26.51	26.67	3,743,915	+0.04(+0.16%)
Apr 19, 2012	26.52	27.00	26.43	26.63	5,031,919	+0.13(+0.50%)
Apr 18, 2012	26.56	26.74	26.21	26.49	3,565,665	-0.16(-0.59%)
Apr 17, 2012	27.11	27.27	26.57	26.65	5,422,989	-0.09(-0.34%)
Apr 16, 2012	26.83	26.93	26.32	26.74	6,258,879	+0.13(+0.48%)
Apr 13, 2012	25.76	26.84	25.74	26.61	7,173,982	+0.75(+2.90%)
Apr 12, 2012	25.07	25.90	24.95	25.86	5,991,873	+0.97(+3.91%)
Apr 11, 2012	25.25	25.48	24.76	24.89	5,557,608	+0.16(+0.66%)
Apr 10, 2012	25.66	25.68	24.59	24.73	5,369,866	-0.92(-3.58%)
Apr 09, 2012	25.86	25.90	25.52	25.65	2,812,630	-0.57(-2.17%)
Apr 05, 2012	26.48	27.32	26.09	26.22	6,217,754	-0.41(-1.54%)
Apr 04, 2012	26.09	26.72	25.99	26.63	3,920,662	+0.16(+0.59%)
Apr 03, 2012	26.72	27.21	26.21	26.47	9,254,082	-0.45(-1.66%)

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.