Skip to main content

LyondellBasell Industries (NY: LYB )

84.90 +0.26 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 83.86 86.37 83.62 85.15 2,026,066 -0.39(-0.46%)
Jun 29, 2022 86.37 86.65 83.93 85.54 1,914,662 -0.55(-0.63%)
Jun 28, 2022 86.55 88.12 85.50 86.08 2,045,686 +0.19(+0.23%)
Jun 27, 2022 86.16 87.53 85.57 85.89 2,469,309 -0.99(-1.14%)
Jun 24, 2022 83.12 87.33 83.12 86.88 3,663,682 +4.61(+5.61%)
Jun 23, 2022 84.89 85.21 81.29 82.27 2,538,777 -2.95(-3.46%)
Jun 22, 2022 85.28 85.74 84.04 85.21 2,882,457 -3.57(-4.02%)
Jun 21, 2022 90.44 90.96 88.59 88.79 1,977,583 +1.43(+1.64%)
Jun 17, 2022 89.26 89.56 86.12 87.36 4,137,991 -1.45(-1.63%)
Jun 16, 2022 90.78 91.02 87.67 88.81 2,367,629 -4.79(-5.12%)
Jun 15, 2022 95.61 96.69 92.43 93.60 2,291,866 -1.30(-1.37%)
Jun 14, 2022 94.96 96.24 93.40 94.90 3,215,210 -0.11(-0.11%)
Jun 13, 2022 98.19 98.19 94.40 95.01 2,597,116 -4.85(-4.86%)
Jun 10, 2022 103.04 103.67 99.73 99.86 2,187,947 -5.50(-5.22%)
Jun 09, 2022 106.28 107.31 105.29 105.36 1,999,606 -1.71(-1.60%)
Jun 08, 2022 108.48 108.87 106.92 107.07 1,851,381 -2.26(-2.07%)
Jun 07, 2022 106.96 109.55 105.18 109.33 3,694,382 +2.41(+2.25%)
Jun 06, 2022 105.32 107.17 103.96 106.92 2,944,246 +2.37(+2.26%)
Jun 03, 2022 105.53 106.37 103.89 104.56 2,563,716 -2.58(-2.41%)
Jun 02, 2022 106.53 107.47 105.46 107.14 3,577,479 +0.87(+0.82%)
Jun 01, 2022 106.91 107.41 104.92 106.27 2,589,151 +0.06(+0.05%)
May 31, 2022 108.13 108.97 105.99 106.21 7,232,301 -2.63(-2.42%)
May 27, 2022 107.86 108.86 106.17 108.84 3,668,208 +5.19(+5.01%)
May 26, 2022 101.99 103.75 101.76 103.65 3,452,011 +2.32(+2.28%)
May 25, 2022 99.01 101.92 98.51 101.34 2,460,912 +2.39(+2.41%)
May 24, 2022 99.04 99.24 96.63 98.95 1,629,469 -0.25(-0.25%)
May 23, 2022 99.49 100.22 98.17 99.20 2,537,998 -1.08(-1.08%)
May 20, 2022 102.58 102.63 98.30 100.28 2,379,668 -1.08(-1.06%)
May 19, 2022 100.95 102.91 99.97 101.36 2,879,957 -1.19(-1.16%)
May 18, 2022 102.92 104.52 102.14 102.55 2,406,183 -1.01(-0.98%)
May 17, 2022 102.61 103.99 101.70 103.56 2,812,852 +3.71(+3.71%)
May 16, 2022 99.40 100.57 98.13 99.85 3,534,920 +0.64(+0.65%)
May 13, 2022 99.47 100.19 98.45 99.21 2,665,647 +0.89(+0.91%)
May 12, 2022 98.92 99.45 95.54 98.32 3,417,655 -1.52(-1.53%)
May 11, 2022 99.15 101.98 98.86 99.84 2,133,987 +1.66(+1.69%)
May 10, 2022 100.05 100.61 96.34 98.18 1,958,635 -0.92(-0.93%)
May 09, 2022 100.78 101.16 98.57 99.10 2,728,395 -3.36(-3.28%)
May 06, 2022 103.43 103.56 100.22 102.46 1,966,446 -1.12(-1.09%)
May 05, 2022 106.90 107.19 102.36 103.59 2,319,755 -4.25(-3.94%)
May 04, 2022 103.99 107.85 103.78 107.84 2,324,298 +4.72(+4.58%)
May 03, 2022 100.84 103.43 100.53 103.11 2,480,408 +2.70(+2.69%)
May 02, 2022 101.14 101.52 98.44 100.41 3,304,049 +1.84(+1.87%)
Apr 29, 2022 101.39 103.13 98.36 98.57 2,446,333 -0.07(-0.07%)
Apr 28, 2022 98.63 99.29 96.91 98.63 2,652,532 +0.73(+0.74%)
Apr 27, 2022 98.24 99.14 97.02 97.91 1,783,877 +0.99(+1.02%)
Apr 26, 2022 97.81 98.92 96.87 96.92 1,360,885 -0.88(-0.90%)
Apr 25, 2022 97.25 98.18 94.27 97.81 2,343,510 -1.36(-1.37%)
Apr 22, 2022 102.16 102.78 99.02 99.16 2,489,080 -4.16(-4.03%)
Apr 21, 2022 104.93 106.86 102.86 103.33 1,991,389 +0.00(+0.00%)
Apr 20, 2022 102.38 104.32 102.38 103.33 1,827,649 +0.50(+0.49%)
Apr 19, 2022 101.22 103.18 100.43 102.83 1,598,122 +1.54(+1.52%)
Apr 18, 2022 100.00 101.36 99.79 101.28 1,767,997 +1.27(+1.27%)
Apr 14, 2022 98.87 100.58 98.71 100.01 1,532,839 +1.54(+1.57%)
Apr 13, 2022 96.53 98.68 96.28 98.47 1,476,983 +2.22(+2.31%)
Apr 12, 2022 94.67 96.96 94.36 96.24 1,425,277 +1.99(+2.11%)
Apr 11, 2022 93.15 96.01 92.63 94.25 1,497,900 -0.13(-0.14%)
Apr 08, 2022 94.07 95.49 93.58 94.38 1,348,376 +1.24(+1.33%)
Apr 07, 2022 92.68 93.58 90.52 93.15 2,739,186 +0.47(+0.51%)
Apr 06, 2022 94.82 95.01 92.39 92.67 2,350,406 -2.10(-2.22%)
Apr 05, 2022 95.51 96.00 94.65 94.78 2,792,152 -0.53(-0.56%)
Apr 04, 2022 96.36 96.36 94.14 95.31 2,045,994 -0.76(-0.79%)
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.