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 (%)
Jun 30, 2023 88.00 88.50 87.06 88.34 1,582,059 +1.13(+1.29%)
Jun 29, 2023 86.85 88.13 86.40 87.22 1,525,186 -0.16(-0.19%)
Jun 28, 2023 86.75 87.47 85.54 87.38 1,254,110 +0.52(+0.60%)
Jun 27, 2023 85.77 86.89 85.45 86.86 1,674,325 +1.04(+1.21%)
Jun 26, 2023 85.23 86.01 84.67 85.82 1,626,921 +0.85(+1.00%)
Jun 23, 2023 83.83 85.18 83.37 84.97 1,781,570 +0.06(+0.07%)
Jun 22, 2023 84.46 85.34 83.35 84.92 1,521,313 -1.13(-1.31%)
Jun 21, 2023 85.60 87.01 85.18 86.04 1,707,679 -0.01(-0.01%)
Jun 20, 2023 87.16 87.92 84.78 86.05 2,091,403 -2.68(-3.02%)
Jun 16, 2023 88.42 89.19 87.06 88.74 4,309,096 +0.45(+0.51%)
Jun 15, 2023 86.71 88.66 86.34 88.28 1,812,587 +1.22(+1.40%)
May 08, 2023 88.63 88.63 86.92 87.06 1,006,713 -0.62(-0.70%)
May 05, 2023 87.10 87.88 86.70 87.68 1,457,857 +2.06(+2.40%)
May 04, 2023 84.69 85.96 83.88 85.62 1,549,526 +0.71(+0.84%)
May 03, 2023 86.89 87.37 84.84 84.91 1,932,141 -2.33(-2.68%)
May 02, 2023 87.68 87.94 85.43 87.24 1,711,603 -1.50(-1.69%)
May 01, 2023 89.30 89.80 88.11 88.74 1,991,254 -1.03(-1.15%)
Apr 28, 2023 88.37 90.91 88.37 89.78 3,910,840 +3.12(+3.60%)
Apr 27, 2023 86.35 86.96 85.48 86.65 2,260,794 +0.68(+0.79%)
Apr 26, 2023 85.71 86.69 85.27 85.97 1,530,929 -0.38(-0.44%)
Apr 25, 2023 88.90 89.42 86.12 86.35 1,855,042 -3.93(-4.35%)
Apr 24, 2023 89.32 90.35 88.98 90.28 2,346,736 +1.24(+1.40%)
Apr 21, 2023 89.72 89.81 88.60 89.04 1,685,159 -1.15(-1.27%)
Apr 20, 2023 90.35 90.92 89.56 90.18 1,712,081 -1.27(-1.39%)
Apr 19, 2023 91.51 91.76 90.58 91.46 1,089,657 -0.73(-0.79%)
Apr 18, 2023 92.65 92.84 91.40 92.19 1,256,077 -0.11(-0.12%)
Apr 17, 2023 92.25 92.64 91.66 92.30 1,785,172 +0.40(+0.43%)
Apr 14, 2023 91.63 92.12 90.86 91.90 1,984,674 +0.75(+0.82%)
Apr 13, 2023 89.88 91.83 88.25 91.15 3,438,025 -1.09(-1.18%)
Apr 12, 2023 92.79 93.18 91.94 92.24 3,013,823 +1.66(+1.83%)
Apr 11, 2023 90.70 91.63 90.46 90.58 1,842,187 +0.46(+0.52%)
Apr 10, 2023 89.90 90.89 89.44 90.12 2,545,111 +0.59(+0.66%)
Apr 06, 2023 89.08 90.06 88.35 89.53 1,897,146 +0.08(+0.08%)
Apr 05, 2023 87.73 89.56 87.22 89.45 2,418,064 +0.80(+0.90%)
Apr 04, 2023 90.04 90.28 87.93 88.66 2,535,096 -1.68(-1.86%)
Apr 03, 2023 89.81 91.60 89.71 90.34 3,161,248 +1.24(+1.40%)
Mar 31, 2023 88.40 89.16 87.79 89.09 2,118,524 +0.94(+1.07%)
Mar 30, 2023 87.88 88.34 87.19 88.15 3,230,865 +1.27(+1.46%)
Mar 29, 2023 86.75 87.21 86.24 86.88 2,344,895 +1.42(+1.67%)
Mar 28, 2023 83.48 85.50 83.36 85.46 2,230,954 +2.40(+2.89%)
Mar 27, 2023 83.07 84.36 82.45 83.06 3,402,501 +0.91(+1.11%)
Mar 24, 2023 80.33 82.41 79.84 82.15 3,111,444 +0.79(+0.97%)
Mar 23, 2023 82.45 83.91 80.84 81.36 2,115,010 -0.98(-1.19%)
Mar 22, 2023 83.76 84.41 82.15 82.34 1,925,537 -1.62(-1.93%)
Mar 21, 2023 84.66 85.12 83.29 83.96 1,609,909 +1.27(+1.54%)
Mar 20, 2023 82.12 83.11 81.80 82.69 2,369,061 +2.33(+2.91%)
Mar 17, 2023 80.96 81.11 79.34 80.35 5,663,626 -0.34(-0.42%)
Mar 16, 2023 78.43 81.01 77.09 80.69 3,767,756 +0.83(+1.05%)
Mar 15, 2023 80.75 80.82 78.95 79.86 3,105,177 -3.06(-3.70%)
Mar 14, 2023 84.78 85.40 82.04 82.92 2,721,191 +0.58(+0.70%)
Mar 13, 2023 82.52 83.52 81.45 82.35 2,361,948 -2.04(-2.42%)
Mar 10, 2023 86.38 86.60 83.65 84.39 1,580,891 -2.12(-2.45%)
Mar 09, 2023 89.28 89.50 86.04 86.50 1,800,894 -2.52(-2.84%)
Mar 08, 2023 88.61 89.63 88.22 89.03 2,772,061 +0.70(+0.80%)
Mar 07, 2023 90.17 90.72 88.05 88.32 2,516,040 -2.26(-2.49%)
Mar 06, 2023 91.69 91.84 90.02 90.58 1,838,783 -1.69(-1.83%)
Mar 03, 2023 92.14 92.74 90.95 92.27 1,595,062 +0.70(+0.77%)
Mar 02, 2023 90.86 92.14 90.14 91.57 2,062,215 +0.20(+0.22%)
Mar 01, 2023 89.79 92.17 89.79 91.37 1,852,785 +1.40(+1.55%)
Feb 28, 2023 90.15 90.97 89.63 89.98 2,883,784 +0.17(+0.19%)
Feb 27, 2023 91.34 91.76 89.60 89.81 2,008,874 -0.82(-0.91%)
Feb 24, 2023 88.79 90.79 87.79 90.63 2,161,721 +1.91(+2.16%)
Feb 23, 2023 89.54 89.83 87.60 88.72 1,323,003 -0.22(-0.25%)
Feb 22, 2023 89.34 89.94 88.64 88.94 1,360,358 -0.05(-0.05%)
Feb 21, 2023 91.06 91.07 88.46 88.99 2,121,360 -2.23(-2.45%)
Feb 17, 2023 91.89 91.98 90.81 91.22 2,351,284 -1.34(-1.45%)
Feb 16, 2023 92.83 93.62 91.94 92.56 1,465,738 -1.27(-1.36%)
Feb 15, 2023 92.93 94.01 92.40 93.84 1,317,912 -0.02(-0.02%)
Feb 14, 2023 94.19 94.63 93.02 93.86 1,431,117 -0.82(-0.87%)
Feb 13, 2023 93.28 94.95 92.94 94.68 1,950,634 +1.44(+1.55%)
Feb 10, 2023 92.19 93.33 91.92 93.24 1,467,698 +0.78(+0.84%)
Feb 09, 2023 93.49 94.28 91.96 92.46 2,015,899 -0.25(-0.27%)
Feb 08, 2023 93.28 94.25 92.53 92.71 2,262,724 -1.36(-1.44%)
Feb 07, 2023 93.02 94.45 92.48 94.07 2,302,393 +1.47(+1.59%)
Feb 06, 2023 92.08 92.83 90.49 92.60 2,411,546 +0.60(+0.65%)
Feb 03, 2023 90.69 93.12 89.55 92.00 3,936,948 +1.68(+1.86%)
Feb 02, 2023 91.04 91.75 89.60 90.32 2,705,231 -0.76(-0.83%)
Feb 01, 2023 90.29 91.84 89.32 91.08 1,775,525 +0.45(+0.50%)
Jan 31, 2023 89.34 90.73 89.13 90.63 1,978,533 +2.09(+2.36%)
Jan 30, 2023 88.69 89.84 88.30 88.54 1,392,125 -1.02(-1.14%)
Jan 27, 2023 88.43 90.23 88.13 89.56 1,763,933 +0.65(+0.73%)
Jan 26, 2023 85.99 89.00 85.35 88.92 1,792,968 +1.77(+2.03%)
Jan 25, 2023 85.98 87.20 85.64 87.15 1,467,142 +0.22(+0.25%)
Jan 24, 2023 86.22 87.16 85.72 86.93 1,666,374 -0.19(-0.22%)
Jan 23, 2023 86.83 87.76 86.47 87.12 1,605,301 +0.60(+0.69%)
Jan 20, 2023 84.53 86.90 84.41 86.52 2,192,516 +1.88(+2.23%)
Jan 19, 2023 84.36 85.05 83.11 84.63 1,558,413 -0.50(-0.58%)
Jan 18, 2023 86.85 87.52 85.04 85.13 1,547,172 -0.72(-0.84%)
Jan 17, 2023 87.08 87.26 85.53 85.85 2,083,485 -2.01(-2.28%)
Jan 13, 2023 86.70 88.05 86.66 87.86 1,384,324 +0.06(+0.06%)
Jan 12, 2023 87.44 88.68 86.37 87.80 1,482,813 +0.83(+0.96%)
Jan 11, 2023 87.19 87.83 85.50 86.97 2,122,954 +1.03(+1.20%)
Jan 10, 2023 85.95 86.18 84.54 85.94 4,581,901 +0.32(+0.37%)
Jan 09, 2023 84.97 86.77 84.33 85.62 2,757,084 +1.16(+1.38%)
Jan 06, 2023 82.47 84.75 82.42 84.45 4,208,953 +2.97(+3.65%)
Jan 05, 2023 79.54 81.54 79.15 81.48 1,660,254 +0.97(+1.20%)
Jan 04, 2023 79.22 81.24 79.19 80.52 2,107,873 +1.79(+2.27%)
Jan 03, 2023 78.02 78.92 77.63 78.73 1,704,300 +0.90(+1.16%)
Dec 30, 2022 77.21 78.07 77.05 77.83 1,030,778 +0.12(+0.16%)
Dec 29, 2022 77.34 78.35 77.00 77.71 895,843 +0.75(+0.97%)
Dec 28, 2022 78.35 78.58 76.69 76.96 996,836 -1.55(-1.97%)
Dec 27, 2022 78.07 78.67 77.86 78.50 945,740 +0.58(+0.75%)
Dec 23, 2022 76.53 77.94 76.21 77.92 920,893 +1.55(+2.03%)
Dec 22, 2022 76.56 76.83 74.69 76.38 1,092,642 -0.77(-1.00%)
Dec 21, 2022 76.48 77.50 76.27 77.14 1,095,711 +1.45(+1.92%)
Dec 20, 2022 75.72 76.61 75.25 75.69 1,240,853 +0.42(+0.56%)
Dec 19, 2022 76.03 76.69 74.24 75.27 1,689,747 -0.26(-0.35%)
Dec 16, 2022 75.01 75.87 74.28 75.53 3,842,692 -0.09(-0.12%)
Dec 15, 2022 77.13 77.75 75.38 75.63 2,195,430 -2.81(-3.59%)
Dec 14, 2022 78.40 79.60 78.12 78.44 1,538,472 -0.41(-0.52%)
Dec 13, 2022 80.24 80.71 78.33 78.85 1,367,612 +1.09(+1.40%)
Dec 12, 2022 76.33 77.82 75.65 77.76 1,261,336 +1.41(+1.84%)
Dec 09, 2022 76.42 77.54 76.32 76.36 1,045,002 -0.11(-0.15%)
Dec 08, 2022 77.32 77.95 75.97 76.47 1,542,299 -0.08(-0.11%)
Dec 07, 2022 76.69 77.33 76.29 76.55 1,660,565 -0.59(-0.77%)
Dec 06, 2022 78.24 79.09 76.27 77.14 1,858,084 -1.10(-1.40%)
Dec 05, 2022 79.34 79.68 77.96 78.24 1,570,146 -1.34(-1.68%)
Dec 02, 2022 79.04 79.79 79.04 79.58 2,342,456 +0.24(+0.31%)
Dec 01, 2022 80.17 80.99 79.01 79.34 2,475,314 -0.35(-0.44%)
Nov 30, 2022 79.45 79.96 78.17 79.68 4,775,073 +0.16(+0.20%)
Nov 29, 2022 79.37 80.08 79.01 79.52 2,065,906 +1.02(+1.30%)
Nov 28, 2022 80.04 80.20 78.28 78.50 1,867,661 -2.85(-3.50%)
Nov 25, 2022 81.61 82.10 81.06 81.35 1,563,094 -0.10(-0.13%)
Nov 23, 2022 80.51 81.77 80.10 81.46 3,110,524 +0.56(+0.70%)
Nov 22, 2022 78.37 81.01 78.10 80.89 3,053,480 +3.90(+5.07%)
Nov 21, 2022 74.64 77.29 74.12 76.99 2,053,201 +0.89(+1.17%)
Nov 18, 2022 76.18 76.63 74.79 76.10 1,814,260 +0.47(+0.62%)
Nov 17, 2022 74.94 75.69 73.88 75.63 2,312,083 -0.83(-1.09%)
Nov 16, 2022 77.94 78.31 75.96 76.46 3,013,331 -2.40(-3.04%)
Nov 15, 2022 80.09 80.75 78.32 78.86 2,111,843 -1.73(-2.15%)
Nov 14, 2022 81.55 82.25 80.58 80.59 1,952,981 -1.77(-2.14%)
Nov 11, 2022 78.52 82.85 78.52 82.35 2,943,291 +4.72(+6.07%)
Nov 10, 2022 76.75 77.71 75.87 77.64 2,960,784 +3.57(+4.82%)
Nov 09, 2022 77.29 77.35 73.99 74.07 1,803,965 -4.13(-5.29%)
Nov 08, 2022 77.79 78.68 76.64 78.20 1,670,765 +0.88(+1.14%)
Nov 07, 2022 77.00 77.69 75.53 77.32 2,054,230 -0.04(-0.05%)
Nov 04, 2022 75.34 78.52 75.00 77.36 3,790,037 +5.41(+7.52%)
Nov 03, 2022 71.13 72.78 70.86 71.95 3,552,202 -0.36(-0.50%)
Nov 02, 2022 72.16 74.36 71.25 72.31 4,353,682 -0.25(-0.34%)
Nov 01, 2022 71.79 73.08 71.16 72.56 3,732,062 +1.87(+2.64%)
Oct 31, 2022 71.19 72.89 70.66 70.69 3,411,305 -1.42(-1.97%)
Oct 28, 2022 70.57 73.69 69.99 72.12 5,582,366 -4.18(-5.48%)
Oct 27, 2022 76.37 77.43 76.01 76.30 2,309,257 +0.27(+0.35%)
Oct 26, 2022 76.41 76.79 75.25 76.03 2,924,008 +0.30(+0.39%)
Oct 25, 2022 74.71 76.04 74.22 75.73 2,132,268 +0.56(+0.75%)
Oct 24, 2022 76.12 76.40 74.70 75.17 2,288,388 -0.80(-1.06%)
Oct 21, 2022 73.42 76.18 73.27 75.97 2,468,707 +2.88(+3.95%)
Oct 20, 2022 73.27 75.38 72.77 73.09 2,418,690 +0.04(+0.05%)
Oct 19, 2022 74.20 74.90 72.87 73.05 1,875,985 -1.13(-1.52%)
Oct 18, 2022 74.16 75.01 73.08 74.18 1,935,360 +1.76(+2.43%)
Oct 17, 2022 73.14 74.09 72.21 72.42 2,627,874 +0.48(+0.67%)
Oct 14, 2022 74.53 74.58 71.63 71.94 1,959,211 -2.03(-2.75%)
Oct 13, 2022 69.99 74.48 69.57 73.97 2,382,021 +2.56(+3.59%)
Oct 12, 2022 71.76 72.02 71.10 71.41 1,692,149 -0.45(-0.63%)
Oct 11, 2022 71.81 72.84 71.13 71.87 2,089,742 -0.73(-1.01%)
Oct 10, 2022 73.11 73.98 72.21 72.60 1,826,181 -0.10(-0.14%)
Oct 07, 2022 73.41 74.12 72.16 72.70 2,249,001 -1.39(-1.87%)
Oct 06, 2022 74.04 75.13 73.77 74.09 2,758,837 -0.71(-0.95%)
Oct 05, 2022 73.73 75.45 73.27 74.80 2,887,136 -0.17(-0.22%)
Oct 04, 2022 73.18 75.22 73.18 74.96 2,926,623 +2.64(+3.64%)
Oct 03, 2022 71.20 72.85 70.54 72.33 3,049,086 +2.72(+3.91%)
Sep 30, 2022 69.35 70.46 68.73 69.61 2,998,655 +0.43(+0.63%)
Sep 29, 2022 68.82 69.30 67.72 69.18 2,947,724 -0.64(-0.91%)
Sep 28, 2022 68.06 70.12 67.91 69.81 2,830,676 +2.05(+3.03%)
Sep 27, 2022 67.77 68.31 66.91 67.76 3,364,502 +1.00(+1.50%)
Sep 26, 2022 67.00 68.25 66.22 66.76 3,202,280 -0.81(-1.20%)
Sep 23, 2022 68.18 68.57 66.08 67.58 2,979,455 -1.88(-2.70%)
Sep 22, 2022 70.53 70.95 69.43 69.45 2,917,144 -0.55(-0.78%)
Sep 21, 2022 72.03 72.32 69.97 70.00 3,099,777 -1.53(-2.15%)
Sep 20, 2022 71.04 71.88 70.75 71.53 3,118,228 -0.62(-0.86%)
Sep 19, 2022 70.10 72.39 69.95 72.15 2,721,445 +0.81(+1.14%)
Sep 16, 2022 71.76 72.00 70.19 71.34 6,168,400 -1.42(-1.96%)
Sep 15, 2022 72.63 73.71 72.20 72.76 3,287,068 -0.29(-0.39%)
Sep 14, 2022 74.81 74.95 72.32 73.05 4,132,612 -1.90(-2.54%)
Sep 13, 2022 76.17 77.39 74.60 74.95 2,759,592 -3.93(-4.98%)
Sep 12, 2022 79.02 79.94 78.56 78.88 1,724,328 +1.09(+1.40%)
Sep 09, 2022 77.74 78.05 77.07 77.79 1,553,496 +1.51(+1.98%)
Sep 08, 2022 74.71 76.36 74.36 76.29 1,712,379 +0.92(+1.23%)
Sep 07, 2022 73.97 75.58 73.36 75.36 2,663,826 +0.86(+1.15%)
Sep 06, 2022 75.81 76.03 74.07 74.50 3,483,306 -0.19(-0.26%)
Sep 02, 2022 76.24 76.72 74.30 74.70 3,939,934 -1.00(-1.32%)
Sep 01, 2022 75.98 76.21 74.66 75.69 2,524,898 -1.05(-1.37%)
Aug 31, 2022 77.07 77.82 76.23 76.75 2,790,252 -0.57(-0.74%)
Aug 30, 2022 79.09 79.29 76.85 77.32 2,455,704 -2.05(-2.59%)
Aug 29, 2022 78.60 80.14 78.04 79.38 1,977,558 -0.95(-1.19%)
Aug 26, 2022 83.17 83.29 80.17 80.33 1,511,436 -2.46(-2.97%)
Aug 25, 2022 81.24 82.81 81.15 82.79 1,478,689 +2.25(+2.80%)
Aug 24, 2022 81.86 82.08 80.31 80.53 1,999,750 -1.79(-2.17%)
Aug 23, 2022 80.70 82.73 80.64 82.32 2,058,745 +1.97(+2.45%)
Aug 22, 2022 80.00 80.64 79.31 80.35 2,112,046 -1.10(-1.36%)
Aug 19, 2022 82.69 82.96 81.23 81.45 1,816,265 -1.73(-2.08%)
Aug 18, 2022 82.59 83.55 82.16 83.19 1,836,486 +1.23(+1.50%)
Aug 17, 2022 82.40 82.70 81.60 81.96 1,447,767 -1.45(-1.74%)
Aug 16, 2022 82.81 83.75 82.52 83.41 1,824,360 +0.78(+0.95%)
Aug 15, 2022 82.68 82.78 81.42 82.62 2,342,807 -1.63(-1.94%)
Aug 12, 2022 83.30 84.28 82.96 84.26 1,452,288 +0.84(+1.01%)
Aug 11, 2022 82.19 84.43 82.18 83.42 1,757,772 +2.20(+2.71%)
Aug 10, 2022 81.13 82.02 80.67 81.22 1,346,418 +1.59(+1.99%)
Aug 09, 2022 78.63 79.64 78.37 79.63 1,469,672 +1.15(+1.47%)
Aug 08, 2022 78.81 79.57 78.40 78.48 1,994,370 +0.36(+0.46%)
Aug 05, 2022 77.59 78.80 77.48 78.12 1,861,503 +0.10(+0.13%)
Aug 04, 2022 78.01 78.79 77.34 78.02 2,715,611 -0.14(-0.18%)
Aug 03, 2022 79.03 79.09 77.89 78.16 2,494,182 +0.16(+0.21%)
Aug 02, 2022 78.85 79.52 77.35 78.00 2,811,054 -1.35(-1.70%)
Aug 01, 2022 80.30 80.76 77.79 79.35 3,120,492 -1.98(-2.43%)
Jul 29, 2022 82.13 82.34 79.11 81.33 3,188,056 +0.51(+0.63%)
Jul 28, 2022 81.56 81.56 79.94 80.82 3,547,860 +0.15(+0.18%)
Jul 27, 2022 79.71 81.09 79.24 80.67 4,416,279 +1.11(+1.40%)
Jul 26, 2022 79.55 80.33 79.25 79.56 2,647,904 -0.32(-0.40%)
Jul 25, 2022 79.50 80.23 78.91 79.88 2,454,800 +0.67(+0.84%)
Jul 22, 2022 79.74 80.35 78.67 79.21 2,259,009 -0.20(-0.25%)
Jul 21, 2022 79.83 80.62 78.01 79.41 3,025,013 -1.81(-2.22%)
Jul 20, 2022 80.77 81.50 80.38 81.22 2,056,469 -0.32(-0.39%)
Jul 19, 2022 79.78 82.60 79.62 81.54 1,833,204 +2.67(+3.39%)
Jul 18, 2022 79.07 80.37 78.48 78.86 2,075,963 +1.53(+1.98%)
Jul 15, 2022 77.91 78.67 76.21 77.33 1,495,248 +1.04(+1.36%)
Jul 14, 2022 75.54 76.39 74.96 76.29 1,796,372 -0.89(-1.16%)
Jul 13, 2022 77.21 77.99 76.50 77.18 2,449,921 -1.23(-1.57%)
Jul 12, 2022 78.48 80.31 78.19 78.42 1,979,141 -0.57(-0.72%)
Jul 11, 2022 78.71 80.25 78.50 78.98 2,014,431 -0.85(-1.06%)
Jul 08, 2022 81.62 81.77 79.65 79.83 1,735,796 -1.15(-1.42%)
Jul 07, 2022 80.01 82.04 80.01 80.98 2,473,944 +2.47(+3.15%)
Jul 06, 2022 77.15 78.70 75.97 78.51 3,120,635 +0.84(+1.08%)
Jul 05, 2022 77.86 78.50 75.82 77.67 2,677,094 -2.33(-2.91%)
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.