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 28, 2019 65.27 65.50 64.80 64.81 9,133,523 -0.38(-0.59%)
Jun 27, 2019 65.09 65.62 64.98 65.19 3,968,908 +0.28(+0.43%)
Jun 26, 2019 65.09 65.67 64.89 64.92 4,726,211 -0.23(-0.35%)
Jun 25, 2019 65.42 65.62 64.88 65.14 3,335,003 -0.29(-0.45%)
Jun 24, 2019 64.86 65.71 64.79 65.44 3,407,487 +0.38(+0.58%)
Jun 21, 2019 64.77 65.70 64.71 65.06 6,992,870 -0.10(-0.15%)
Jun 20, 2019 65.65 65.74 64.81 65.16 4,785,007 +0.29(+0.44%)
Jun 19, 2019 65.47 65.53 64.62 64.87 2,707,541 -0.26(-0.39%)
Jun 18, 2019 65.13 65.36 64.59 65.13 4,284,317 +0.63(+0.98%)
Jun 17, 2019 64.04 64.92 63.78 64.50 4,670,259 -0.59(-0.91%)
Jun 14, 2019 64.84 65.38 64.43 65.09 3,201,942 +0.08(+0.13%)
Jun 13, 2019 64.62 65.22 64.41 65.01 5,261,724 +0.75(+1.17%)
Jun 12, 2019 63.79 64.60 63.48 64.25 4,498,717 +0.66(+1.04%)
Jun 11, 2019 63.80 64.40 63.37 63.59 6,433,508 +0.65(+1.03%)
Jun 10, 2019 62.73 63.57 62.12 62.95 7,064,260 +3.33(+5.59%)
Jun 07, 2019 60.12 60.15 59.31 59.61 3,753,318 -0.07(-0.11%)
Jun 06, 2019 60.10 60.12 58.55 59.68 5,100,710 -0.46(-0.77%)
Jun 05, 2019 60.99 61.13 59.45 60.14 4,429,907 -0.79(-1.30%)
Jun 04, 2019 60.22 62.20 59.06 60.93 7,634,695 +3.24(+5.61%)
Jun 03, 2019 55.28 57.73 55.18 57.70 4,851,232 +2.55(+4.63%)
May 31, 2019 56.86 57.20 54.91 55.14 4,715,553 -2.35(-4.08%)
May 30, 2019 57.92 58.28 57.42 57.49 2,321,763 -0.27(-0.48%)
May 29, 2019 56.55 57.90 56.49 57.76 2,599,428 +0.59(+1.03%)
May 28, 2019 58.03 58.23 57.05 57.18 4,769,428 -0.70(-1.21%)
May 24, 2019 58.99 59.06 57.36 57.87 4,147,721 -0.53(-0.92%)
May 23, 2019 58.79 59.27 58.29 58.41 2,998,550 -1.49(-2.48%)
May 22, 2019 60.31 60.31 59.54 59.89 2,351,772 -0.69(-1.14%)
May 21, 2019 59.72 60.89 59.52 60.59 2,964,348 +1.28(+2.15%)
May 20, 2019 59.04 59.89 58.97 59.31 2,440,536 -0.22(-0.36%)
May 17, 2019 60.01 60.36 59.25 59.52 2,326,133 -1.23(-2.02%)
May 16, 2019 60.53 61.06 60.33 60.75 2,961,844 +0.79(+1.31%)
May 15, 2019 59.42 60.24 58.94 59.96 2,278,246 +0.16(+0.27%)
May 14, 2019 59.53 60.23 59.53 59.80 2,483,600 +0.46(+0.78%)
May 13, 2019 60.20 60.40 58.61 59.34 3,690,211 -2.05(-3.34%)
May 10, 2019 60.93 61.67 60.27 61.39 2,447,455 +0.51(+0.83%)
May 09, 2019 60.96 61.02 59.79 60.88 2,920,153 -0.75(-1.22%)
May 08, 2019 61.76 62.22 61.60 61.63 3,113,186 -0.19(-0.31%)
May 07, 2019 62.39 62.72 61.46 61.83 3,396,380 -1.46(-2.30%)
May 06, 2019 63.50 63.63 62.81 63.28 2,298,273 -1.34(-2.08%)
May 03, 2019 64.23 64.76 63.94 64.63 1,683,029 +0.79(+1.23%)
May 02, 2019 63.99 65.21 63.14 63.84 4,181,037 -0.38(-0.59%)
May 01, 2019 65.57 66.20 64.14 64.22 3,338,323 -1.31(-1.99%)
Apr 30, 2019 66.29 66.70 64.89 65.52 4,178,313 -0.64(-0.97%)
Apr 29, 2019 65.26 66.50 64.73 66.16 3,844,304 +0.80(+1.23%)
Apr 26, 2019 65.10 66.07 64.44 65.36 4,546,833 -0.48(-0.73%)
Apr 25, 2019 67.31 67.34 65.43 65.84 3,374,843 -1.43(-2.13%)
Apr 24, 2019 68.43 68.44 66.96 67.28 3,086,762 -1.05(-1.54%)
Apr 23, 2019 68.23 68.67 67.87 68.33 2,819,674 +0.01(+0.02%)
Apr 22, 2019 68.48 68.95 67.99 68.32 1,965,739 +0.15(+0.22%)
Apr 18, 2019 68.21 68.38 67.19 68.17 2,861,110 +0.02(+0.03%)
Apr 17, 2019 68.83 69.27 68.13 68.15 2,068,071 -0.30(-0.44%)
Apr 16, 2019 68.62 68.62 67.57 68.45 2,489,073 -0.04(-0.05%)
Apr 15, 2019 69.22 69.68 68.47 68.49 4,360,936 -0.05(-0.08%)
Apr 12, 2019 69.02 70.69 67.74 68.54 5,465,437 +1.32(+1.97%)
Apr 11, 2019 66.70 67.43 66.51 67.22 2,451,894 +0.71(+1.06%)
Apr 10, 2019 67.32 67.47 65.94 66.51 2,922,288 -0.51(-0.76%)
Apr 09, 2019 67.42 67.63 66.67 67.02 1,789,728 -0.80(-1.18%)
Apr 08, 2019 67.77 68.28 67.40 67.83 2,324,501 +0.20(+0.30%)
Apr 05, 2019 68.72 69.24 67.20 67.63 6,520,444 -0.85(-1.24%)
Apr 04, 2019 67.07 68.81 66.95 68.47 3,451,417 +1.20(+1.79%)
Apr 03, 2019 67.15 68.25 66.78 67.27 4,653,980 +0.91(+1.37%)
Apr 02, 2019 64.74 66.69 64.29 66.36 5,186,301 +1.63(+2.51%)
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.