Skip to main content

LyondellBasell Industries (NY: LYB )

102.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 88.36 89.12 87.75 89.05 2,119,507 +0.94(+1.07%)
Mar 30, 2023 87.84 88.30 87.15 88.11 3,232,364 +1.27(+1.46%)
Mar 29, 2023 86.71 87.17 86.20 86.84 2,345,983 +1.42(+1.67%)
Mar 28, 2023 83.45 85.46 83.32 85.42 2,231,989 +2.40(+2.89%)
Mar 27, 2023 83.03 84.32 82.41 83.02 3,404,080 +0.91(+1.11%)
Mar 24, 2023 80.29 82.37 79.81 82.11 3,112,888 +0.79(+0.97%)
Mar 23, 2023 82.41 83.87 80.80 81.32 2,115,991 -0.98(-1.19%)
Mar 22, 2023 83.72 84.37 82.11 82.30 1,926,431 -1.62(-1.93%)
Mar 21, 2023 84.62 85.08 83.25 83.92 1,610,656 +1.27(+1.54%)
Mar 20, 2023 82.08 83.08 81.76 82.65 2,370,161 +2.33(+2.91%)
Mar 17, 2023 80.92 81.08 79.30 80.32 5,666,254 -0.34(-0.42%)
Mar 16, 2023 78.39 80.97 77.05 80.66 3,769,504 +0.83(+1.05%)
Mar 15, 2023 80.71 80.78 78.91 79.82 3,106,617 -3.06(-3.70%)
Mar 14, 2023 84.74 85.36 82.00 82.89 2,722,453 +0.58(+0.70%)
Mar 13, 2023 82.48 83.48 81.42 82.31 2,363,044 -2.04(-2.42%)
Mar 10, 2023 86.34 86.56 83.61 84.35 1,581,625 -2.11(-2.45%)
Mar 09, 2023 89.24 89.46 86.00 86.46 1,801,729 -2.52(-2.84%)
Mar 08, 2023 88.57 89.59 88.18 88.99 2,773,347 +0.70(+0.80%)
Mar 07, 2023 90.13 90.68 88.01 88.28 2,517,207 -2.26(-2.49%)
Mar 06, 2023 91.65 91.80 89.98 90.54 1,839,636 -1.69(-1.83%)
Mar 03, 2023 92.10 92.69 90.91 92.23 1,595,802 +0.70(+0.77%)
Mar 02, 2023 90.81 92.10 90.09 91.53 2,063,172 +0.20(+0.22%)
Mar 01, 2023 89.75 92.13 89.75 91.33 1,853,644 +1.40(+1.55%)
Feb 28, 2023 90.11 90.93 89.59 89.93 2,885,122 +0.17(+0.19%)
Feb 27, 2023 91.30 91.71 89.56 89.77 2,009,806 -0.82(-0.91%)
Feb 24, 2023 88.74 90.75 87.75 90.59 2,162,724 +1.91(+2.16%)
Feb 23, 2023 89.49 89.78 87.56 88.68 1,323,616 -0.22(-0.25%)
Feb 22, 2023 89.30 89.90 88.60 88.90 1,360,989 -0.05(-0.05%)
Feb 21, 2023 91.02 91.03 88.42 88.95 2,122,344 -2.23(-2.45%)
Feb 17, 2023 91.85 91.94 90.76 91.18 2,352,375 -1.34(-1.45%)
Feb 16, 2023 92.79 93.58 91.89 92.52 1,466,418 -1.27(-1.36%)
Feb 15, 2023 92.89 93.96 92.36 93.79 1,318,523 -0.02(-0.02%)
Feb 14, 2023 94.15 94.59 92.98 93.81 1,431,781 -0.82(-0.87%)
Feb 13, 2023 93.23 94.91 92.89 94.64 1,951,539 +1.44(+1.55%)
Feb 10, 2023 92.15 93.29 91.87 93.19 1,468,379 +0.78(+0.84%)
Feb 09, 2023 93.45 94.23 91.92 92.42 2,016,834 -0.25(-0.27%)
Feb 08, 2023 93.24 94.21 92.49 92.67 2,263,774 -1.36(-1.44%)
Feb 07, 2023 92.98 94.40 92.44 94.03 2,303,461 +1.47(+1.59%)
Feb 06, 2023 92.03 92.78 90.45 92.56 2,412,665 +0.60(+0.65%)
Feb 03, 2023 90.65 93.07 89.51 91.96 3,938,775 +1.68(+1.86%)
Feb 02, 2023 90.99 91.71 89.56 90.28 2,706,486 -0.76(-0.83%)
Feb 01, 2023 90.25 91.80 89.28 91.04 1,776,349 +0.45(+0.50%)
Jan 31, 2023 89.30 90.68 89.09 90.59 1,979,451 +2.09(+2.36%)
Jan 30, 2023 88.65 89.79 88.26 88.50 1,392,771 -1.02(-1.14%)
Jan 27, 2023 88.39 90.19 88.09 89.52 1,764,751 +0.65(+0.73%)
Jan 26, 2023 85.95 88.96 85.31 88.88 1,793,800 +1.77(+2.03%)
Jan 25, 2023 85.94 87.16 85.60 87.10 1,467,823 +0.22(+0.25%)
Jan 24, 2023 86.18 87.12 85.68 86.89 1,667,147 -0.19(-0.22%)
Jan 23, 2023 86.79 87.72 86.43 87.08 1,606,046 +0.60(+0.69%)
Jan 20, 2023 84.49 86.86 84.37 86.48 2,193,533 +1.88(+2.23%)
Jan 19, 2023 84.32 85.01 83.08 84.59 1,559,136 -0.50(-0.58%)
Jan 18, 2023 86.81 87.48 85.00 85.09 1,547,890 -0.72(-0.84%)
Jan 17, 2023 87.04 87.22 85.49 85.81 2,084,451 -2.01(-2.28%)
Jan 13, 2023 86.66 88.00 86.62 87.82 1,384,966 +0.06(+0.06%)
Jan 12, 2023 87.40 88.64 86.33 87.76 1,483,501 +0.83(+0.96%)
Jan 11, 2023 87.15 87.79 85.47 86.93 2,123,939 +1.03(+1.20%)
Jan 10, 2023 85.91 86.14 84.50 85.90 4,584,027 +0.32(+0.37%)
Jan 09, 2023 84.93 86.73 84.29 85.58 2,758,363 +1.16(+1.38%)
Jan 06, 2023 82.43 84.71 82.38 84.42 4,210,906 +2.97(+3.65%)
Jan 05, 2023 79.51 81.50 79.11 81.45 1,661,024 +0.97(+1.20%)
Jan 04, 2023 79.19 81.20 79.15 80.48 2,108,850 +1.79(+2.27%)
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.