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, 2017 58.55 58.97 58.15 58.50 3,751,861 +0.43(+0.74%)
Jun 29, 2017 58.49 58.79 57.74 58.07 4,693,027 -0.02(-0.04%)
Jun 28, 2017 57.31 58.22 57.24 58.09 4,141,540 +1.20(+2.11%)
Jun 27, 2017 56.39 57.42 56.22 56.89 4,105,619 +0.82(+1.46%)
Jun 26, 2017 55.85 56.40 55.58 56.07 4,154,658 +0.50(+0.90%)
Jun 23, 2017 55.52 55.88 55.18 55.57 3,500,150 +0.11(+0.20%)
Jun 22, 2017 55.38 55.83 55.16 55.46 2,878,633 +0.30(+0.55%)
Jun 21, 2017 55.74 55.87 54.94 55.15 3,520,285 -0.37(-0.66%)
Jun 20, 2017 55.72 55.72 54.68 55.52 2,960,897 -0.83(-1.48%)
Jun 19, 2017 56.47 56.74 56.24 56.35 2,215,182 +0.29(+0.52%)
Jun 16, 2017 55.54 56.08 55.28 56.06 4,520,464 +0.51(+0.92%)
Jun 15, 2017 55.58 55.97 55.13 55.55 3,355,666 -0.55(-0.98%)
Jun 14, 2017 57.65 57.65 55.92 56.10 5,852,562 -1.40(-2.44%)
Jun 13, 2017 56.36 57.68 56.19 57.50 3,916,435 +0.81(+1.43%)
Jun 12, 2017 56.74 57.51 56.46 56.69 3,490,088 -0.07(-0.12%)
Jun 09, 2017 55.18 57.00 55.15 56.76 4,897,418 +1.66(+3.02%)
Jun 08, 2017 55.57 54.80 55.09 3,443,296 +0.17(+0.30%)
Jun 07, 2017 54.93 55.70 54.70 54.93 4,234,692 +0.07(+0.13%)
Jun 06, 2017 54.37 54.95 54.07 54.86 5,353,047 +0.16(+0.29%)
Jun 05, 2017 55.30 55.44 54.66 54.70 4,186,489 -0.78(-1.41%)
Jun 02, 2017 55.77 56.12 55.28 55.48 6,719,382 -0.35(-0.63%)
Jun 01, 2017 55.27 56.01 55.15 55.83 5,201,111 +0.64(+1.17%)
May 31, 2017 55.06 55.24 54.47 55.19 4,512,006 -0.03(-0.05%)
May 30, 2017 55.20 55.43 55.01 55.22 3,043,352 -0.12(-0.21%)
May 26, 2017 55.26 55.50 54.85 55.33 2,686,950 +0.04(+0.07%)
May 25, 2017 56.03 56.39 54.83 55.29 4,239,173 -0.66(-1.18%)
May 24, 2017 55.90 56.60 55.53 55.95 3,710,350 +0.73(+1.32%)
May 23, 2017 55.28 55.51 54.94 55.22 2,272,549 +0.19(+0.34%)
May 22, 2017 56.03 56.23 54.67 55.04 3,748,181 -0.55(-0.99%)
May 19, 2017 55.41 56.09 55.20 55.59 5,264,339 +0.47(+0.86%)
May 18, 2017 54.52 55.37 54.17 55.11 4,567,378 +0.29(+0.54%)
May 17, 2017 56.93 56.55 54.75 54.82 4,977,722 -2.11(-3.71%)
May 16, 2017 56.68 57.14 56.44 56.93 3,925,919 +0.36(+0.64%)
May 15, 2017 56.07 57.36 55.96 56.57 4,301,140 +1.02(+1.84%)
May 12, 2017 55.81 56.24 55.44 55.55 2,890,067 -0.64(-1.13%)
May 11, 2017 56.53 56.96 55.84 56.18 3,199,045 -0.34(-0.59%)
May 10, 2017 56.33 56.92 56.15 56.52 4,539,979 +0.38(+0.67%)
May 09, 2017 55.48 56.29 55.41 56.14 4,785,364 +0.77(+1.40%)
May 08, 2017 55.94 56.63 55.18 55.37 7,392,387 -2.32(-4.02%)
May 05, 2017 55.98 57.69 55.87 57.68 5,589,100 +1.88(+3.37%)
May 04, 2017 56.12 56.19 55.20 55.81 5,650,857 -0.32(-0.56%)
May 03, 2017 56.89 57.33 56.03 56.12 5,440,985 -1.14(-1.99%)
May 02, 2017 57.05 57.38 56.53 57.26 7,468,266 +0.05(+0.10%)
May 01, 2017 58.26 58.39 57.16 57.20 4,930,608 -0.89(-1.53%)
Apr 28, 2017 59.22 59.22 57.64 58.10 6,660,853 -1.82(-3.04%)
Apr 27, 2017 59.58 59.96 59.01 59.92 4,548,085 +0.25(+0.41%)
Apr 26, 2017 59.47 60.02 59.24 59.67 2,719,309 +0.03(+0.06%)
Apr 25, 2017 59.62 60.13 59.34 59.64 2,947,411 +0.34(+0.57%)
Apr 24, 2017 59.36 59.55 59.06 59.30 3,201,996 +0.75(+1.29%)
Apr 21, 2017 58.62 59.14 58.49 58.55 3,689,981 -0.06(-0.11%)
Apr 20, 2017 58.95 59.51 58.58 58.61 3,749,288 -0.01(-0.02%)
Apr 19, 2017 59.15 59.62 58.42 58.62 3,540,597 -0.21(-0.36%)
Apr 18, 2017 58.21 59.11 58.08 58.84 3,978,339 +0.38(+0.66%)
Apr 17, 2017 58.45 58.62 58.20 58.45 3,468,671 +0.25(+0.44%)
Apr 13, 2017 59.12 59.73 58.04 58.20 5,221,733 -0.98(-1.66%)
Apr 12, 2017 60.37 60.47 58.98 59.18 4,141,171 -1.15(-1.91%)
Apr 11, 2017 60.63 60.79 59.88 60.33 3,228,329 -0.35(-0.58%)
Apr 10, 2017 61.38 61.62 60.56 60.68 2,659,167 -0.18(-0.29%)
Apr 07, 2017 60.95 61.24 60.15 60.86 3,207,345 -0.27(-0.45%)
Apr 06, 2017 60.70 61.30 60.32 61.13 3,637,082 +0.54(+0.89%)
Apr 05, 2017 62.64 63.08 60.55 60.59 5,942,309 -1.57(-2.53%)
Apr 04, 2017 61.94 62.29 61.50 62.16 3,040,235 +0.29(+0.48%)
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.