Skip to main content

LyondellBasell Industries (NY: LYB )

96.09 +2.15 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 92.39 92.79 91.81 92.54 3,972,396 +0.46(+0.50%)
Jul 28, 2023 91.40 92.77 91.32 92.08 2,200,712 +1.36(+1.50%)
Jul 27, 2023 89.29 91.51 89.16 90.73 2,989,535 +1.81(+2.03%)
Jul 26, 2023 87.55 89.23 87.37 88.92 1,949,076 +1.17(+1.33%)
Jul 25, 2023 85.74 88.48 85.53 87.75 2,840,926 +2.74(+3.23%)
Jul 24, 2023 85.82 86.84 84.78 85.01 2,453,074 -0.90(-1.05%)
Jul 21, 2023 85.31 85.99 84.25 85.91 4,029,327 +0.58(+0.68%)
Jul 20, 2023 86.33 86.48 85.00 85.33 2,670,378 -0.09(-0.11%)
Jul 19, 2023 84.87 85.64 84.65 85.42 3,090,034 +0.43(+0.51%)
Jul 18, 2023 84.75 86.12 84.71 84.99 1,700,844 -0.09(-0.11%)
Jul 17, 2023 84.53 85.34 84.37 85.08 1,279,224 -0.10(-0.12%)
Jul 14, 2023 86.65 86.65 84.84 85.19 2,139,297 -1.60(-1.84%)
Jul 13, 2023 87.26 87.56 86.25 86.79 2,040,917 -0.37(-0.42%)
Jul 12, 2023 87.08 87.89 86.63 87.15 2,313,269 +1.22(+1.42%)
Jul 11, 2023 85.30 86.12 84.92 85.93 1,244,153 +0.63(+0.74%)
Jul 10, 2023 84.22 85.84 84.11 85.31 1,458,906 +0.59(+0.70%)
Jul 07, 2023 82.75 85.63 82.58 84.72 1,860,706 +1.20(+1.43%)
Jul 06, 2023 83.47 83.93 82.29 83.52 1,486,409 -0.81(-0.95%)
Jul 05, 2023 85.63 85.68 84.31 84.32 2,042,153 -2.37(-2.73%)
Jul 03, 2023 85.73 86.90 85.61 86.69 1,216,544 +0.73(+0.85%)
Jun 30, 2023 85.64 86.11 84.72 85.96 1,625,839 +1.10(+1.29%)
Jun 29, 2023 84.51 85.76 84.07 84.87 1,567,393 -0.16(-0.19%)
Jun 28, 2023 84.42 85.11 83.24 85.03 1,288,815 +0.51(+0.60%)
Jun 27, 2023 83.46 84.55 83.15 84.52 1,720,658 +1.01(+1.21%)
Jun 26, 2023 82.94 83.70 82.39 83.51 1,671,942 +0.82(+1.00%)
Jun 23, 2023 81.57 82.88 81.12 82.69 1,830,870 +0.06(+0.07%)
Jun 22, 2023 82.19 83.04 81.11 82.63 1,563,412 -1.10(-1.31%)
Jun 21, 2023 83.29 84.67 82.89 83.73 1,754,935 -0.01(-0.01%)
Jun 20, 2023 84.81 85.55 82.50 83.73 2,149,278 -2.61(-3.02%)
Jun 16, 2023 86.04 86.79 84.72 86.35 4,428,341 +0.44(+0.51%)
Jun 15, 2023 84.37 86.27 84.02 85.91 1,862,746 +1.35(+1.59%)
Jun 14, 2023 85.50 85.74 84.00 84.56 1,268,671 -0.38(-0.45%)
Jun 13, 2023 84.32 86.11 84.20 84.94 1,893,887 +1.58(+1.90%)
Jun 12, 2023 83.32 83.81 82.60 83.36 1,627,073 +0.03(+0.03%)
Jun 09, 2023 84.28 84.34 82.63 83.33 1,898,405 -1.35(-1.59%)
Jun 08, 2023 86.73 87.16 84.02 84.68 2,234,959 -1.67(-1.93%)
Jun 07, 2023 83.59 86.49 83.48 86.35 2,586,859 +3.03(+3.64%)
Jun 06, 2023 83.15 83.76 82.62 83.31 3,338,963 -0.67(-0.80%)
Jun 05, 2023 84.55 85.34 83.86 83.99 2,051,411 -0.19(-0.22%)
Jun 02, 2023 82.61 84.62 82.13 84.17 3,054,073 +3.05(+3.76%)
Jun 01, 2023 80.66 81.54 79.84 81.12 2,117,443 +1.05(+1.31%)
May 31, 2023 80.38 81.11 79.38 80.07 5,882,162 -1.10(-1.36%)
May 30, 2023 81.69 81.78 80.45 81.18 1,831,972 -0.55(-0.68%)
May 26, 2023 82.46 82.64 81.56 81.73 2,261,668 -0.20(-0.24%)
May 25, 2023 82.25 82.89 80.52 81.93 2,601,866 -0.72(-0.87%)
May 24, 2023 83.84 83.95 82.44 82.65 1,434,739 -1.09(-1.30%)
May 23, 2023 83.52 84.56 83.29 83.74 1,733,435 +0.05(+0.06%)
May 22, 2023 83.85 84.50 83.28 83.69 1,330,766 -0.19(-0.23%)
May 19, 2023 83.94 84.47 83.30 83.88 1,790,539 +0.78(+0.94%)
May 18, 2023 82.03 83.26 81.43 83.10 1,238,591 +0.81(+0.99%)
May 17, 2023 82.15 82.74 81.25 82.29 1,465,533 +0.88(+1.08%)
May 16, 2023 82.62 82.99 81.21 81.41 1,194,303 -1.74(-2.10%)
May 15, 2023 82.99 83.65 82.07 83.16 1,622,366 +0.78(+0.94%)
May 12, 2023 82.36 82.99 81.95 82.38 1,215,472 +0.45(+0.55%)
May 11, 2023 82.30 82.84 81.46 81.93 1,948,681 -1.63(-1.95%)
May 10, 2023 85.12 85.42 82.63 83.56 1,384,917 -0.67(-0.80%)
May 09, 2023 84.01 84.80 83.39 84.24 1,302,264 -0.44(-0.52%)
May 08, 2023 86.20 86.20 84.54 84.68 1,035,051 -0.60(-0.70%)
May 05, 2023 84.72 85.47 84.33 85.28 1,498,895 +2.00(+2.41%)
May 04, 2023 82.37 83.60 81.59 83.28 1,593,144 +0.69(+0.84%)
May 03, 2023 84.51 84.98 82.52 82.58 1,986,529 -2.27(-2.68%)
May 02, 2023 85.28 85.53 83.09 84.85 1,759,783 -1.46(-1.69%)
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.