Skip to main content

LyondellBasell Industries (NY: LYB )

86.66 +1.12 (+1.31%)
Official Closing Price Updated: 6:30 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 86.16 87.10 85.28 86.66 1,982,157 +1.12(+1.31%)
May 31, 2023 85.87 86.65 84.80 85.54 5,506,343 -1.18(-1.36%)
May 30, 2023 87.27 87.36 85.94 86.72 1,714,925 -0.59(-0.68%)
May 26, 2023 88.09 88.28 87.12 87.31 2,117,167 -0.21(-0.24%)
May 25, 2023 87.87 88.55 86.01 87.52 2,435,630 -0.77(-0.87%)
May 24, 2023 89.56 89.68 88.07 88.29 1,343,072 -1.16(-1.30%)
May 23, 2023 89.23 90.33 88.98 89.45 1,622,683 +0.05(+0.06%)
May 22, 2023 89.57 90.27 88.96 89.40 1,245,741 -0.21(-0.23%)
May 19, 2023 89.67 90.23 88.98 89.61 1,676,139 +0.84(+0.94%)
May 18, 2023 87.63 88.94 86.99 88.77 1,159,455 +0.87(+0.99%)
May 17, 2023 87.76 88.39 86.80 87.90 1,371,898 +0.94(+1.08%)
May 16, 2023 88.26 88.65 86.76 86.97 1,117,997 -1.86(-2.10%)
May 15, 2023 88.65 89.36 87.67 88.83 1,518,711 +0.83(+0.94%)
May 12, 2023 87.98 88.65 87.54 88.00 1,137,814 +0.48(+0.55%)
May 11, 2023 87.91 88.50 87.02 87.52 1,824,177 -1.75(-1.95%)
May 10, 2023 90.93 91.25 88.27 89.27 1,296,433 -0.72(-0.80%)
May 09, 2023 89.75 90.59 89.08 89.98 1,219,061 -0.47(-0.52%)
May 08, 2023 92.08 92.08 90.31 90.46 968,920 -0.64(-0.70%)
May 05, 2023 90.50 91.31 90.08 91.10 1,403,129 +2.14(+2.41%)
May 04, 2023 87.99 89.31 87.16 88.96 1,491,356 +0.74(+0.84%)
May 03, 2023 90.28 90.78 88.15 88.22 1,859,607 -2.43(-2.68%)
May 02, 2023 91.10 91.37 88.76 90.65 1,647,348 -1.56(-1.69%)
May 01, 2023 92.78 93.31 91.54 92.20 1,916,502 -1.07(-1.15%)
Apr 28, 2023 91.82 94.46 91.82 93.28 3,764,025 +3.24(+3.60%)
Apr 27, 2023 89.72 90.35 88.81 90.03 2,175,923 +0.71(+0.79%)
Apr 26, 2023 89.05 90.07 88.59 89.32 1,473,457 -0.39(-0.44%)
Apr 25, 2023 92.37 92.90 89.48 89.72 1,785,402 -4.08(-4.35%)
Apr 24, 2023 92.80 93.87 92.45 93.80 2,258,638 +1.29(+1.40%)
Apr 21, 2023 93.22 93.32 92.06 92.51 1,621,897 -1.19(-1.27%)
Apr 20, 2023 93.87 94.47 93.05 93.70 1,647,809 -1.32(-1.39%)
Apr 19, 2023 95.08 95.34 94.12 95.02 1,048,750 -0.76(-0.79%)
Apr 18, 2023 96.27 96.46 94.96 95.78 1,208,923 -0.12(-0.12%)
Apr 17, 2023 95.85 96.26 95.24 95.90 1,718,156 +0.41(+0.43%)
Apr 14, 2023 95.20 95.71 94.40 95.49 1,910,168 +0.78(+0.82%)
Apr 13, 2023 93.39 95.41 91.69 94.71 3,308,960 -1.13(-1.18%)
Apr 12, 2023 96.41 96.82 95.53 95.84 2,900,683 +1.73(+1.83%)
Apr 11, 2023 94.23 95.20 93.99 94.12 1,773,030 +0.48(+0.52%)
Apr 10, 2023 93.41 94.43 92.93 93.63 2,449,567 +0.61(+0.66%)
Apr 06, 2023 92.56 93.57 91.80 93.02 1,825,926 +0.08(+0.08%)
Apr 05, 2023 91.15 93.05 90.63 92.94 2,327,289 +0.83(+0.90%)
Apr 04, 2023 93.55 93.81 91.36 92.11 2,439,927 -1.75(-1.86%)
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.