Skip to main content

LyondellBasell Industries (NY: LYB )

102.28 -0.67 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 73.35 73.74 72.11 72.48 5,857,179 -1.73(-2.33%)
Oct 30, 2017 69.40 75.49 69.19 74.21 11,961,725 +4.89(+7.06%)
Oct 27, 2017 69.31 70.50 68.42 69.32 4,904,827 -1.55(-2.19%)
Oct 26, 2017 70.31 71.21 69.78 70.87 4,523,386 +1.04(+1.48%)
Oct 25, 2017 70.41 70.45 69.36 69.84 3,478,171 -0.83(-1.18%)
Oct 24, 2017 69.35 71.04 69.30 70.67 4,247,429 +1.67(+2.41%)
Oct 23, 2017 69.24 69.60 68.96 69.00 2,242,587 -0.27(-0.38%)
Oct 20, 2017 69.98 70.01 69.04 69.27 3,059,847 -0.32(-0.45%)
Oct 19, 2017 68.55 69.86 68.34 69.58 2,772,686 +0.79(+1.15%)
Oct 18, 2017 68.64 69.03 68.48 68.79 2,200,036 +0.04(+0.05%)
Oct 17, 2017 68.53 68.89 68.23 68.76 2,181,249 +0.36(+0.52%)
Oct 16, 2017 68.81 68.88 68.14 68.40 1,709,094 +0.01(+0.02%)
Oct 13, 2017 69.03 69.21 68.26 68.39 2,107,567 +0.11(+0.15%)
Oct 12, 2017 67.83 68.35 67.35 68.28 2,855,693 +0.19(+0.28%)
Oct 11, 2017 68.49 68.55 67.93 68.09 3,463,970 -0.56(-0.82%)
Oct 10, 2017 69.05 68.39 68.65 3,117,184 -0.69(-0.99%)
Oct 09, 2017 69.46 69.46 69.08 69.34 2,108,674 +0.10(+0.14%)
Oct 06, 2017 69.19 69.47 68.73 69.24 3,580,725 -0.41(-0.58%)
Oct 05, 2017 69.61 69.74 69.35 69.65 3,116,826 +0.42(+0.61%)
Oct 04, 2017 69.98 70.26 69.16 69.23 2,759,831 -0.62(-0.88%)
Oct 03, 2017 70.47 70.53 69.26 69.84 3,621,238 -0.55(-0.79%)
Oct 02, 2017 69.01 70.52 69.01 70.40 3,240,543 +1.05(+1.51%)
Sep 29, 2017 69.88 69.99 69.16 69.35 3,121,516 -0.51(-0.73%)
Sep 28, 2017 70.02 70.21 69.71 69.86 3,788,501 +0.00(+0.00%)
Sep 27, 2017 70.02 70.49 69.49 69.86 4,269,732 +0.01(+0.02%)
Sep 26, 2017 68.69 70.08 68.60 69.84 4,309,837 +1.29(+1.88%)
Sep 25, 2017 67.83 68.67 67.76 68.56 3,583,323 +0.74(+1.08%)
Sep 22, 2017 67.04 67.91 66.94 67.82 2,187,614 +0.76(+1.13%)
Sep 21, 2017 67.17 67.39 66.89 67.06 3,297,989 -0.18(-0.27%)
Sep 20, 2017 67.69 67.95 66.87 67.25 3,393,112 -0.36(-0.53%)
Sep 19, 2017 67.13 67.69 66.82 67.60 2,816,169 +0.69(+1.03%)
Sep 18, 2017 66.85 67.13 66.55 66.92 5,195,576 +0.29(+0.43%)
Sep 15, 2017 66.01 67.02 65.81 66.63 10,357,852 +0.52(+0.78%)
Sep 14, 2017 65.81 66.39 65.77 66.11 2,227,513 +0.18(+0.28%)
Sep 13, 2017 66.16 66.33 65.87 65.93 2,269,060 -0.29(-0.43%)
Sep 12, 2017 65.46 66.30 65.38 66.22 3,118,149 +0.64(+0.98%)
Sep 11, 2017 64.61 65.79 64.49 65.57 3,465,487 +1.44(+2.25%)
Sep 08, 2017 64.11 64.47 63.94 64.13 2,495,274 -0.08(-0.13%)
Sep 07, 2017 64.24 64.60 63.70 64.21 3,371,033 +0.00(+0.00%)
Sep 06, 2017 62.87 64.61 62.33 64.21 3,820,327 +1.63(+2.61%)
Sep 05, 2017 63.42 63.60 62.18 62.58 5,202,872 -0.60(-0.95%)
Sep 01, 2017 63.08 63.70 62.89 63.19 2,184,114 +0.39(+0.62%)
Aug 31, 2017 62.98 63.13 61.98 62.79 3,764,500 +0.18(+0.29%)
Aug 30, 2017 61.98 62.95 61.95 62.61 3,165,489 +0.51(+0.81%)
Aug 29, 2017 62.16 62.27 61.62 62.11 2,601,364 -0.50(-0.80%)
Aug 28, 2017 62.78 63.03 62.16 62.61 2,008,797 +0.04(+0.07%)
Aug 25, 2017 62.59 63.36 62.38 62.56 3,331,740 +0.52(+0.84%)
Aug 24, 2017 61.97 62.23 61.68 62.04 1,867,459 +0.10(+0.17%)
Aug 23, 2017 61.27 62.38 61.23 61.94 2,034,195 +0.41(+0.66%)
Aug 22, 2017 61.45 61.91 61.27 61.53 2,236,558 +0.46(+0.76%)
Aug 21, 2017 60.53 61.28 60.42 61.07 3,541,002 +0.53(+0.87%)
Aug 18, 2017 59.68 60.74 59.16 60.54 3,871,651 +0.77(+1.29%)
Aug 17, 2017 60.66 60.92 59.74 59.77 3,564,717 -0.99(-1.63%)
Aug 16, 2017 60.96 61.24 60.51 60.76 2,961,651 -0.20(-0.33%)
Aug 15, 2017 61.04 61.35 60.88 60.96 2,233,803 -0.06(-0.09%)
Aug 14, 2017 60.57 61.17 60.48 61.02 2,319,758 +0.58(+0.96%)
Aug 11, 2017 60.28 60.98 60.28 60.44 2,731,236 -0.28(-0.47%)
Aug 10, 2017 61.40 61.71 60.71 60.72 3,140,235 -1.11(-1.79%)
Aug 09, 2017 61.42 62.02 61.27 61.83 3,741,360 +0.33(+0.53%)
Aug 08, 2017 61.68 62.01 61.25 61.50 3,426,651 -0.27(-0.44%)
Aug 07, 2017 61.78 61.97 61.59 61.77 2,643,418 +0.24(+0.38%)
Aug 04, 2017 61.80 61.96 61.46 61.54 2,184,491 +0.02(+0.03%)
Aug 03, 2017 61.33 61.87 61.19 61.52 6,145,672 +0.26(+0.43%)
Aug 02, 2017 61.52 61.90 60.89 61.25 3,780,717 -0.62(-1.00%)
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.