Skip to main content

LyondellBasell Industries (NY: LYB )

102.28 -0.67 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 71.16 72.86 70.62 70.66 3,412,888 -1.42(-1.97%)
Oct 28, 2022 70.54 73.65 69.96 72.08 5,584,956 -4.18(-5.48%)
Oct 27, 2022 76.33 77.40 75.98 76.26 2,310,328 +0.27(+0.35%)
Oct 26, 2022 76.37 76.75 75.22 75.99 2,925,364 +0.30(+0.39%)
Oct 25, 2022 74.68 76.00 74.18 75.70 2,133,257 +0.56(+0.75%)
Oct 24, 2022 76.08 76.36 74.66 75.13 2,289,450 -0.80(-1.06%)
Oct 21, 2022 73.39 76.15 73.24 75.94 2,469,852 +2.88(+3.95%)
Oct 20, 2022 73.24 75.34 72.74 73.05 2,419,812 +0.04(+0.05%)
Oct 19, 2022 74.16 74.86 72.83 73.02 1,876,855 -1.13(-1.52%)
Oct 18, 2022 74.13 74.98 73.04 74.14 1,936,258 +1.76(+2.43%)
Oct 17, 2022 73.11 74.05 72.18 72.39 2,629,093 +0.48(+0.67%)
Oct 14, 2022 74.50 74.54 71.59 71.91 1,960,120 -2.03(-2.75%)
Oct 13, 2022 69.96 74.45 69.54 73.94 2,383,126 +2.56(+3.59%)
Oct 12, 2022 71.72 71.99 71.07 71.38 1,692,934 -0.45(-0.63%)
Oct 11, 2022 71.78 72.80 71.09 71.83 2,090,711 -0.73(-1.01%)
Oct 10, 2022 73.08 73.95 72.18 72.56 1,827,028 -0.10(-0.14%)
Oct 07, 2022 73.38 74.09 72.13 72.67 2,250,044 -1.39(-1.87%)
Oct 06, 2022 74.01 75.10 73.74 74.05 2,760,117 -0.71(-0.95%)
Oct 05, 2022 73.70 75.42 73.24 74.76 2,888,475 -0.17(-0.22%)
Oct 04, 2022 73.15 75.18 73.15 74.93 2,927,980 +2.63(+3.64%)
Oct 03, 2022 71.17 72.81 70.51 72.30 3,050,500 +2.72(+3.91%)
Sep 30, 2022 69.32 70.43 68.70 69.58 3,000,046 +0.43(+0.63%)
Sep 29, 2022 68.79 69.26 67.69 69.14 2,949,091 -0.64(-0.91%)
Sep 28, 2022 68.03 70.09 67.88 69.78 2,831,989 +2.05(+3.03%)
Sep 27, 2022 67.74 68.27 66.88 67.73 3,366,063 +1.00(+1.50%)
Sep 26, 2022 66.97 68.22 66.19 66.73 3,203,765 -0.81(-1.20%)
Sep 23, 2022 68.15 68.53 66.05 67.54 2,980,837 -1.88(-2.70%)
Sep 22, 2022 70.49 70.92 69.39 69.42 2,918,497 -0.55(-0.78%)
Sep 21, 2022 72.00 72.29 69.94 69.97 3,101,214 -1.53(-2.15%)
Sep 20, 2022 71.01 71.84 70.71 71.50 3,119,675 -0.62(-0.86%)
Sep 19, 2022 70.07 72.36 69.92 72.12 2,722,707 +0.81(+1.14%)
Sep 16, 2022 71.73 71.96 70.15 71.31 6,171,262 -1.42(-1.96%)
Sep 15, 2022 72.60 73.67 72.17 72.73 3,288,593 -0.29(-0.39%)
Sep 14, 2022 74.77 74.92 72.29 73.02 4,134,529 -1.90(-2.54%)
Sep 13, 2022 76.13 77.35 74.57 74.92 2,760,872 -3.93(-4.98%)
Sep 12, 2022 78.99 79.90 78.52 78.85 1,725,128 +1.09(+1.40%)
Sep 09, 2022 77.70 78.02 77.04 77.76 1,554,216 +1.51(+1.98%)
Sep 08, 2022 74.68 76.33 74.33 76.25 1,713,173 +0.92(+1.23%)
Sep 07, 2022 73.94 75.55 73.33 75.33 2,665,062 +0.86(+1.15%)
Sep 06, 2022 75.77 75.99 74.03 74.47 3,484,922 -0.19(-0.26%)
Sep 02, 2022 76.20 76.69 74.26 74.66 3,941,761 -1.00(-1.32%)
Sep 01, 2022 75.95 76.18 74.62 75.66 2,526,069 -1.05(-1.37%)
Aug 31, 2022 77.04 77.78 76.19 76.71 2,791,546 -0.57(-0.74%)
Aug 30, 2022 79.05 79.25 76.81 77.29 2,456,844 -2.05(-2.59%)
Aug 29, 2022 78.56 80.11 78.01 79.34 1,978,475 -0.95(-1.19%)
Aug 26, 2022 83.13 83.25 80.13 80.29 1,512,137 -2.46(-2.97%)
Aug 25, 2022 81.21 82.77 81.12 82.75 1,479,375 +2.25(+2.80%)
Aug 24, 2022 81.82 82.04 80.28 80.50 2,000,678 -1.79(-2.17%)
Aug 23, 2022 80.66 82.69 80.61 82.28 2,059,700 +1.97(+2.45%)
Aug 22, 2022 79.97 80.60 79.27 80.31 2,113,025 -1.10(-1.36%)
Aug 19, 2022 82.65 82.92 81.19 81.42 1,817,108 -1.73(-2.08%)
Aug 18, 2022 82.55 83.51 82.12 83.15 1,837,338 +1.23(+1.50%)
Aug 17, 2022 82.37 82.67 81.56 81.92 1,448,439 -1.45(-1.74%)
Aug 16, 2022 82.78 83.71 82.48 83.37 1,825,206 +0.78(+0.95%)
Aug 15, 2022 82.64 82.74 81.38 82.58 2,343,894 -1.63(-1.94%)
Aug 12, 2022 83.26 84.24 82.92 84.22 1,452,961 +0.84(+1.01%)
Aug 11, 2022 82.16 84.39 82.15 83.38 1,758,588 +2.20(+2.71%)
Aug 10, 2022 81.09 81.98 80.63 81.18 1,347,042 +1.59(+1.99%)
Aug 09, 2022 78.59 79.60 78.34 79.59 1,470,353 +1.15(+1.47%)
Aug 08, 2022 78.77 79.54 78.36 78.44 1,995,296 +0.36(+0.46%)
Aug 05, 2022 77.55 78.77 77.44 78.09 1,862,367 +0.10(+0.13%)
Aug 04, 2022 77.98 78.75 77.30 77.99 2,716,870 -0.14(-0.18%)
Aug 03, 2022 78.99 79.05 77.85 78.12 2,495,339 +0.16(+0.21%)
Aug 02, 2022 78.82 79.48 77.31 77.96 2,812,358 -1.35(-1.70%)
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.