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 (%)
Jun 30, 2016 49.58 49.66 48.71 49.52 5,636,853 +0.27(+0.55%)
Jun 29, 2016 49.07 49.46 48.55 49.25 4,202,531 +1.11(+2.31%)
Jun 28, 2016 48.43 49.45 47.00 48.13 7,506,226 +0.68(+1.43%)
Jun 27, 2016 49.09 49.20 46.46 47.46 13,012,100 -2.39(-4.79%)
Jun 24, 2016 51.49 51.49 49.73 49.84 10,790,024 -2.75(-5.24%)
Jun 23, 2016 52.32 52.98 51.97 52.60 6,011,192 +0.05(+0.10%)
Jun 22, 2016 52.95 53.10 52.47 52.55 2,320,279 +0.04(+0.08%)
Jun 21, 2016 53.14 53.41 52.23 52.51 4,999,740 -0.47(-0.88%)
Jun 20, 2016 53.82 54.96 52.95 52.97 6,050,148 -0.29(-0.55%)
Jun 17, 2016 52.69 53.39 52.53 53.26 5,522,881 +0.64(+1.21%)
Jun 16, 2016 52.11 52.72 51.71 52.63 4,462,884 -0.01(-0.03%)
Jun 15, 2016 52.59 53.40 52.45 52.64 4,823,346 +0.31(+0.58%)
Jun 14, 2016 52.57 53.64 51.49 52.33 7,568,130 -0.38(-0.72%)
Jun 13, 2016 53.01 53.59 52.47 52.71 5,516,331 -0.83(-1.55%)
Jun 10, 2016 52.64 54.00 52.54 53.54 5,625,306 +0.37(+0.69%)
Jun 09, 2016 54.30 54.30 53.08 53.18 6,813,577 -1.62(-2.95%)
Jun 08, 2016 55.05 55.57 54.65 54.80 4,058,377 +0.03(+0.05%)
Jun 07, 2016 54.48 55.14 54.01 54.77 5,283,257 +0.53(+0.98%)
Jun 06, 2016 53.50 54.54 53.21 54.24 5,079,894 +1.16(+2.19%)
Jun 03, 2016 53.44 53.49 52.33 53.07 5,193,821 -0.55(-1.02%)
Jun 02, 2016 54.49 54.56 53.30 53.62 5,529,339 -1.28(-2.33%)
Jun 01, 2016 53.70 55.06 53.29 54.89 3,945,147 +0.76(+1.40%)
May 31, 2016 54.48 54.70 53.90 54.14 4,866,578 -0.03(-0.05%)
May 27, 2016 53.98 54.16 54.16 54.16 2,876,196 +0.02(+0.04%)
May 26, 2016 55.22 55.69 54.12 54.14 2,781,059 -0.89(-1.62%)
May 25, 2016 54.04 55.22 53.96 55.03 4,584,281 +1.50(+2.81%)
May 24, 2016 53.49 53.62 53.10 53.53 4,721,709 +0.23(+0.44%)
May 23, 2016 53.31 53.91 53.13 53.30 3,287,952 -0.23(-0.42%)
May 20, 2016 53.70 54.29 53.28 53.52 3,342,873 +0.31(+0.58%)
May 19, 2016 53.71 53.76 52.68 53.22 4,806,454 -0.52(-0.97%)
May 18, 2016 54.75 55.15 53.47 53.74 4,142,094 -1.49(-2.71%)
May 17, 2016 54.69 55.96 54.69 55.23 5,376,567 +0.41(+0.74%)
May 16, 2016 53.36 55.17 53.20 54.82 5,322,534 +1.68(+3.16%)
May 13, 2016 53.35 54.22 52.93 53.15 3,871,958 -0.35(-0.65%)
May 12, 2016 54.80 54.98 53.38 53.49 3,935,021 -0.41(-0.76%)
May 11, 2016 54.21 54.65 53.50 53.90 3,625,268 -0.30(-0.55%)
May 10, 2016 53.57 54.40 53.33 54.20 4,466,806 +0.76(+1.43%)
May 09, 2016 53.69 54.32 52.70 53.44 3,984,567 -0.62(-1.14%)
May 06, 2016 53.62 54.32 53.47 54.05 2,919,177 +0.32(+0.59%)
May 05, 2016 53.94 54.60 53.53 53.74 4,232,301 +0.14(+0.27%)
May 04, 2016 54.05 54.63 53.46 53.59 4,923,849 -1.03(-1.89%)
May 03, 2016 54.39 54.87 53.43 54.63 5,863,003 -0.56(-1.01%)
May 02, 2016 54.65 55.42 53.99 55.19 5,884,581 +0.76(+1.39%)
Apr 29, 2016 56.40 56.66 53.73 54.43 9,231,107 -2.43(-4.27%)
Apr 28, 2016 58.18 58.60 56.69 56.86 5,400,592 -1.84(-3.14%)
Apr 27, 2016 58.96 59.44 57.95 58.70 5,590,530 -0.32(-0.54%)
Apr 26, 2016 58.50 59.30 58.32 59.02 3,945,833 +0.92(+1.58%)
Apr 25, 2016 58.71 59.26 57.91 58.10 4,970,142 -1.28(-2.16%)
Apr 22, 2016 61.33 61.33 58.14 59.39 7,961,771 -0.32(-0.54%)
Apr 21, 2016 59.84 61.72 59.58 59.71 7,098,020 +0.16(+0.28%)
Apr 20, 2016 59.79 60.18 59.34 59.55 3,925,115 -0.43(-0.72%)
Apr 19, 2016 58.68 60.07 58.68 59.98 5,290,695 +1.72(+2.96%)
Apr 18, 2016 58.04 58.46 56.18 58.25 3,267,829 +0.22(+0.37%)
Apr 15, 2016 58.43 58.80 57.98 58.04 3,859,467 -0.16(-0.28%)
Apr 14, 2016 58.84 58.84 57.87 58.20 2,791,672 +0.00(+0.00%)
Apr 13, 2016 58.39 59.04 57.68 58.20 4,868,157 +0.34(+0.59%)
Apr 12, 2016 56.50 58.04 56.26 57.86 5,148,590 +1.77(+3.16%)
Apr 11, 2016 55.76 57.05 55.61 56.09 3,921,904 +0.87(+1.57%)
Apr 08, 2016 56.47 57.13 54.15 55.22 9,375,725 -0.34(-0.62%)
Apr 07, 2016 56.22 56.69 55.38 55.56 3,290,600 -1.21(-2.13%)
Apr 06, 2016 56.04 56.85 55.33 56.77 4,329,692 +0.90(+1.60%)
Apr 05, 2016 55.88 56.15 55.46 55.88 3,887,277 -0.85(-1.50%)
Apr 04, 2016 57.11 57.73 56.60 56.73 3,162,224 -0.44(-0.77%)
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.