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 (%)
Nov 30, 2023 92.98 94.23 92.70 93.91 3,254,969 +1.09(+1.17%)
Nov 29, 2023 92.82 93.96 92.58 92.83 1,738,952 +0.09(+0.10%)
Nov 28, 2023 92.11 93.08 90.40 92.74 2,250,549 +0.82(+0.89%)
Nov 27, 2023 92.76 92.88 91.55 91.92 1,889,312 -1.04(-1.12%)
Nov 24, 2023 92.78 93.58 92.66 92.96 831,980 +0.41(+0.45%)
Nov 22, 2023 92.44 92.86 91.24 92.54 2,604,965 -0.69(-0.74%)
Nov 21, 2023 93.83 94.13 93.15 93.23 2,082,223 -0.66(-0.71%)
Nov 20, 2023 94.87 94.87 93.86 93.90 1,983,173 -0.86(-0.91%)
Nov 17, 2023 94.47 94.77 93.72 94.75 1,661,594 +0.97(+1.04%)
Nov 16, 2023 94.46 95.09 92.81 93.78 2,715,518 -0.98(-1.04%)
Nov 15, 2023 93.92 95.90 93.74 94.76 2,461,967 +0.85(+0.90%)
Nov 14, 2023 92.58 94.41 92.44 93.92 2,310,614 +2.54(+2.78%)
Nov 13, 2023 90.80 91.99 90.49 91.37 1,442,473 -0.06(-0.06%)
Nov 10, 2023 89.98 91.56 89.90 91.43 1,596,349 +1.92(+2.14%)
Nov 09, 2023 89.77 90.12 89.12 89.51 1,419,168 +0.58(+0.66%)
Nov 08, 2023 88.86 89.26 88.30 88.93 1,500,566 +0.14(+0.15%)
Nov 07, 2023 88.83 89.30 88.24 88.79 1,541,544 -1.07(-1.19%)
Nov 06, 2023 90.50 90.50 89.17 89.86 1,050,154 -0.48(-0.53%)
Nov 03, 2023 90.24 90.73 89.96 90.34 1,573,744 +0.72(+0.80%)
Nov 02, 2023 88.21 89.62 87.96 89.62 1,809,775 +2.02(+2.30%)
Nov 01, 2023 88.30 88.41 86.28 87.60 2,377,754 -0.34(-0.39%)
Oct 31, 2023 88.09 88.44 87.35 87.94 2,210,161 -0.35(-0.40%)
Oct 30, 2023 89.00 89.20 86.47 88.29 1,888,478 +0.16(+0.18%)
Oct 27, 2023 88.29 89.01 86.21 88.14 2,481,625 +0.57(+0.65%)
Oct 26, 2023 87.39 88.15 87.13 87.57 2,020,654 +0.60(+0.69%)
Oct 25, 2023 88.87 89.22 86.86 86.97 1,616,389 -2.46(-2.75%)
Oct 24, 2023 88.47 90.20 88.21 89.42 1,969,667 +1.56(+1.77%)
Oct 23, 2023 89.21 89.78 87.83 87.86 1,356,855 -1.84(-2.05%)
Oct 20, 2023 90.31 90.48 89.57 89.71 1,374,357 -0.68(-0.75%)
Oct 19, 2023 90.63 91.59 90.09 90.39 1,087,571 -0.74(-0.81%)
Oct 18, 2023 91.62 92.36 90.94 91.13 1,387,353 -1.21(-1.31%)
Oct 17, 2023 90.23 92.61 90.23 92.34 1,051,107 +1.31(+1.43%)
Oct 16, 2023 91.21 91.68 90.41 91.03 1,071,783 +0.71(+0.79%)
Oct 13, 2023 90.66 91.65 89.95 90.32 1,293,667 +0.26(+0.29%)
Oct 12, 2023 91.82 91.93 89.16 90.06 1,209,530 -1.10(-1.21%)
Oct 11, 2023 91.34 91.98 90.12 91.16 1,691,561 -0.41(-0.45%)
Oct 10, 2023 91.17 92.29 90.99 91.57 1,574,232 +0.98(+1.09%)
Oct 09, 2023 88.46 90.63 88.46 90.58 1,644,856 +2.30(+2.61%)
Oct 06, 2023 88.32 89.26 87.23 88.28 2,004,969 -0.10(-0.11%)
Oct 05, 2023 90.57 91.18 88.18 88.38 2,578,009 -2.74(-3.01%)
Oct 04, 2023 92.95 93.16 89.82 91.12 2,070,314 -0.28(-0.31%)
Oct 03, 2023 90.64 92.54 90.64 91.40 1,539,277 +0.33(+0.36%)
Oct 02, 2023 91.97 92.28 89.91 91.07 2,155,579 -1.22(-1.32%)
Sep 29, 2023 92.88 93.13 91.74 92.29 1,726,822 +0.16(+0.17%)
Sep 28, 2023 92.27 93.07 91.72 92.13 2,043,824 -0.42(-0.45%)
Sep 27, 2023 91.95 92.77 91.26 92.55 1,420,325 +1.31(+1.43%)
Sep 26, 2023 91.87 92.82 91.05 91.25 1,958,916 -1.60(-1.72%)
Sep 25, 2023 92.66 92.98 92.41 92.84 1,744,611 +0.40(+0.43%)
Sep 22, 2023 93.33 94.01 91.90 92.44 2,300,857 -0.61(-0.66%)
Sep 21, 2023 94.26 94.58 92.86 93.06 2,462,811 -1.50(-1.59%)
Sep 20, 2023 95.74 96.89 94.53 94.56 1,508,978 -0.86(-0.90%)
Sep 19, 2023 98.49 98.62 94.33 95.42 3,055,181 -2.55(-2.61%)
Sep 18, 2023 97.58 98.62 97.19 97.97 2,272,420 +0.48(+0.49%)
Sep 15, 2023 98.22 98.36 97.05 97.49 3,714,418 -0.63(-0.65%)
Sep 14, 2023 97.58 98.35 97.02 98.13 2,233,037 +1.80(+1.87%)
Sep 13, 2023 97.73 98.16 95.64 96.32 2,627,707 -1.31(-1.34%)
Sep 12, 2023 97.35 98.44 97.03 97.63 1,320,825 -0.14(-0.14%)
Sep 11, 2023 98.24 99.45 97.57 97.77 2,074,117 +0.92(+0.95%)
Sep 08, 2023 96.54 98.47 96.54 96.85 2,230,132 +0.53(+0.55%)
Sep 07, 2023 96.66 97.02 94.66 96.32 3,143,717 -0.81(-0.83%)
Sep 06, 2023 96.07 97.58 96.02 97.13 2,075,822 +0.93(+0.96%)
Sep 05, 2023 97.96 98.31 96.10 96.21 2,577,086 -2.19(-2.23%)
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.