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, 2019 69.46 69.94 68.32 68.43 3,597,835 -1.51(-2.16%)
Oct 30, 2019 69.56 70.14 68.72 69.94 2,287,542 +0.03(+0.04%)
Oct 29, 2019 69.14 70.32 68.65 69.91 2,375,654 +0.23(+0.33%)
Oct 28, 2019 69.84 70.20 68.71 69.68 2,413,025 +0.39(+0.56%)
Oct 25, 2019 67.07 69.39 66.48 69.29 2,832,602 +1.88(+2.80%)
Oct 24, 2019 67.90 68.71 66.64 67.40 1,449,254 +0.11(+0.17%)
Oct 23, 2019 67.01 67.84 66.65 67.29 2,341,692 +0.18(+0.27%)
Oct 22, 2019 67.09 67.31 65.50 67.11 3,784,531 -0.02(-0.02%)
Oct 21, 2019 66.59 67.36 66.52 67.12 2,275,839 +1.43(+2.18%)
Oct 18, 2019 65.65 66.38 65.47 65.69 3,001,840 -0.23(-0.35%)
Oct 17, 2019 66.45 67.13 65.66 65.92 2,459,989 -0.03(-0.05%)
Oct 16, 2019 66.91 67.46 65.89 65.95 2,990,621 -0.57(-0.86%)
Oct 15, 2019 66.87 67.48 66.42 66.52 2,385,441 -0.13(-0.19%)
Oct 14, 2019 66.19 67.38 65.63 66.65 1,564,735 -0.53(-0.79%)
Oct 11, 2019 65.39 67.84 65.31 67.18 3,081,674 +3.17(+4.95%)
Oct 10, 2019 63.27 64.41 63.19 64.02 2,103,317 +1.27(+2.03%)
Oct 09, 2019 62.90 63.12 62.40 62.74 2,291,188 +0.47(+0.76%)
Oct 08, 2019 63.37 63.44 62.13 62.27 3,241,269 -1.93(-3.01%)
Oct 07, 2019 64.86 65.37 64.09 64.20 1,847,696 -0.78(-1.20%)
Oct 04, 2019 65.20 65.72 64.49 64.98 1,853,225 -0.05(-0.08%)
Oct 03, 2019 63.89 65.06 63.33 65.03 1,893,908 +0.64(+1.00%)
Oct 02, 2019 64.76 65.06 63.57 64.39 3,496,982 -1.50(-2.28%)
Oct 01, 2019 68.62 68.94 65.86 65.89 3,195,126 -2.36(-3.45%)
Sep 30, 2019 67.66 68.64 67.32 68.25 3,630,025 +0.59(+0.87%)
Sep 27, 2019 66.89 68.08 66.75 67.66 3,702,125 +0.92(+1.37%)
Sep 26, 2019 66.18 66.95 65.70 66.75 2,555,485 +0.50(+0.75%)
Sep 25, 2019 65.59 66.67 65.16 66.25 3,276,107 +0.43(+0.65%)
Sep 24, 2019 67.19 67.31 65.09 65.82 3,709,313 -1.47(-2.19%)
Sep 23, 2019 66.47 67.57 66.04 67.30 3,260,803 -0.05(-0.08%)
Sep 20, 2019 67.89 68.10 67.21 67.35 8,286,096 -0.23(-0.34%)
Sep 19, 2019 67.51 68.26 67.22 67.58 2,842,969 +0.17(+0.25%)
Sep 18, 2019 67.43 67.45 66.43 67.41 3,703,658 -0.48(-0.71%)
Sep 17, 2019 67.89 68.35 66.60 67.89 6,175,080 -0.51(-0.75%)
Sep 16, 2019 68.20 69.06 66.46 68.40 6,516,669 +2.59(+3.94%)
Sep 13, 2019 64.93 66.20 63.93 65.81 4,832,780 +1.90(+2.97%)
Sep 12, 2019 63.73 64.64 62.97 63.91 3,478,730 -1.47(-2.25%)
Sep 11, 2019 64.93 65.60 63.17 65.38 3,521,372 +0.48(+0.74%)
Sep 10, 2019 62.24 64.92 61.90 64.90 5,963,256 +2.76(+4.44%)
Sep 09, 2019 60.13 62.19 59.85 62.14 4,465,283 +2.60(+4.37%)
Sep 06, 2019 59.31 60.05 58.20 59.54 3,200,442 +0.34(+0.58%)
Sep 05, 2019 58.52 59.80 58.40 59.20 3,754,306 +1.36(+2.35%)
Sep 04, 2019 57.99 58.23 57.24 57.84 1,964,739 +0.76(+1.34%)
Sep 03, 2019 57.21 57.40 56.36 57.08 5,211,768 -1.15(-1.98%)
Aug 30, 2019 57.28 58.69 57.23 58.23 7,596,473 +1.54(+2.72%)
Aug 29, 2019 55.12 56.72 55.01 56.68 5,718,488 +2.49(+4.60%)
Aug 28, 2019 52.44 54.41 52.18 54.19 3,775,686 +1.71(+3.25%)
Aug 27, 2019 53.09 53.09 52.21 52.49 2,736,345 +0.15(+0.29%)
Aug 26, 2019 52.91 52.91 51.97 52.34 2,758,938 +0.39(+0.75%)
Aug 23, 2019 53.87 53.94 51.63 51.94 4,795,604 -2.34(-4.31%)
Aug 22, 2019 55.63 55.83 54.18 54.28 3,755,809 -0.74(-1.35%)
Aug 21, 2019 55.55 55.94 54.46 55.03 2,162,443 +0.32(+0.59%)
Aug 20, 2019 56.05 56.07 54.52 54.71 2,961,434 -1.64(-2.91%)
Aug 19, 2019 56.56 56.87 56.24 56.35 2,290,878 +0.47(+0.85%)
Aug 16, 2019 54.86 55.99 54.68 55.87 2,515,812 +1.24(+2.27%)
Aug 15, 2019 55.22 55.31 54.05 54.63 2,555,434 -0.08(-0.15%)
Aug 14, 2019 55.68 55.98 54.57 54.71 3,315,667 -2.18(-3.84%)
Aug 13, 2019 54.43 57.81 54.42 56.90 4,339,157 +2.02(+3.67%)
Aug 12, 2019 56.37 56.71 54.84 54.88 2,503,197 -1.87(-3.30%)
Aug 09, 2019 57.85 57.89 56.43 56.75 3,318,623 -1.29(-2.22%)
Aug 08, 2019 57.75 58.70 57.75 58.04 3,596,408 +0.90(+1.57%)
Aug 07, 2019 56.26 57.28 56.10 57.14 3,456,186 +0.11(+0.18%)
Aug 06, 2019 58.07 58.51 56.36 57.04 5,030,376 -0.38(-0.67%)
Aug 05, 2019 56.77 58.20 56.58 57.42 4,706,234 +0.13(+0.22%)
Aug 02, 2019 60.21 60.30 57.18 57.29 5,954,172 -4.03(-6.57%)
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.