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, 2023 88.00 88.50 87.06 88.34 1,582,059 +1.13(+1.29%)
Jun 29, 2023 86.85 88.13 86.40 87.22 1,525,186 -0.16(-0.19%)
Jun 28, 2023 86.75 87.47 85.54 87.38 1,254,110 +0.52(+0.60%)
Jun 27, 2023 85.77 86.89 85.45 86.86 1,674,325 +1.04(+1.21%)
Jun 26, 2023 85.23 86.01 84.67 85.82 1,626,921 +0.85(+1.00%)
Jun 23, 2023 83.83 85.18 83.37 84.97 1,781,570 +0.06(+0.07%)
Jun 22, 2023 84.46 85.34 83.35 84.92 1,521,313 -1.13(-1.31%)
Jun 21, 2023 85.60 87.01 85.18 86.04 1,707,679 -0.01(-0.01%)
Jun 20, 2023 87.16 87.92 84.78 86.05 2,091,403 -2.68(-3.02%)
Jun 16, 2023 88.42 89.19 87.06 88.74 4,309,096 +0.45(+0.51%)
Jun 15, 2023 86.71 88.66 86.34 88.28 1,812,587 +1.39(+1.59%)
Jun 14, 2023 87.87 88.11 86.32 86.90 1,234,509 -0.39(-0.45%)
Jun 13, 2023 86.66 88.50 86.53 87.29 1,842,889 +1.63(+1.90%)
Jun 12, 2023 85.63 86.13 84.89 85.67 1,583,259 +0.03(+0.03%)
Jun 09, 2023 86.61 86.68 84.92 85.64 1,847,286 -1.39(-1.59%)
Jun 08, 2023 89.13 89.57 86.34 87.02 2,174,777 -1.71(-1.93%)
Jun 07, 2023 85.90 88.89 85.79 88.74 2,517,201 +3.12(+3.64%)
Jun 06, 2023 85.45 86.08 84.91 85.62 3,249,053 -0.69(-0.80%)
Jun 05, 2023 86.89 87.71 86.18 86.31 1,996,172 -0.19(-0.22%)
Jun 02, 2023 84.90 86.97 84.41 86.50 2,971,834 +3.14(+3.76%)
Jun 01, 2023 82.89 83.79 82.05 83.37 2,060,425 +1.08(+1.31%)
May 31, 2023 82.61 83.36 81.58 82.29 5,723,770 -1.14(-1.36%)
May 30, 2023 83.95 84.04 82.68 83.43 1,782,641 -0.57(-0.68%)
May 26, 2023 84.74 84.92 83.82 83.99 2,200,767 -0.20(-0.24%)
May 25, 2023 84.53 85.18 82.74 84.20 2,531,805 -0.74(-0.87%)
May 24, 2023 86.16 86.27 84.72 84.94 1,396,105 -1.12(-1.30%)
May 23, 2023 85.84 86.90 85.60 86.05 1,686,758 +0.05(+0.06%)
May 22, 2023 86.17 86.84 85.58 86.01 1,294,932 -0.20(-0.23%)
May 19, 2023 86.26 86.80 85.60 86.21 1,742,324 +0.81(+0.94%)
May 18, 2023 84.30 85.56 83.68 85.40 1,205,238 +0.83(+0.99%)
May 17, 2023 84.42 85.03 83.50 84.57 1,426,069 +0.90(+1.08%)
May 16, 2023 84.91 85.29 83.46 83.66 1,162,144 -1.79(-2.10%)
May 15, 2023 85.29 85.97 84.34 85.46 1,578,680 +0.80(+0.94%)
May 12, 2023 84.64 85.29 84.22 84.66 1,182,742 +0.46(+0.55%)
May 11, 2023 84.57 85.13 83.71 84.20 1,896,208 -1.68(-1.95%)
May 10, 2023 87.48 87.78 84.92 85.87 1,347,625 -0.69(-0.80%)
May 09, 2023 86.34 87.15 85.70 86.57 1,267,197 -0.46(-0.52%)
May 08, 2023 88.59 88.59 86.88 87.02 1,007,180 -0.62(-0.70%)
May 05, 2023 87.06 87.84 86.66 87.64 1,458,533 +2.06(+2.40%)
May 04, 2023 84.65 85.92 83.84 85.58 1,550,245 +0.71(+0.84%)
May 03, 2023 86.85 87.33 84.80 84.87 1,933,037 -2.33(-2.68%)
May 02, 2023 87.64 87.90 85.39 87.20 1,712,397 -1.50(-1.69%)
May 01, 2023 89.26 89.76 88.07 88.70 1,992,178 -1.03(-1.15%)
Apr 28, 2023 88.33 90.87 88.33 89.73 3,912,654 +3.12(+3.60%)
Apr 27, 2023 86.31 86.92 85.44 86.61 2,261,843 +0.68(+0.79%)
Apr 26, 2023 85.67 86.65 85.23 85.93 1,531,639 -0.38(-0.44%)
Apr 25, 2023 88.86 89.37 86.08 86.31 1,855,902 -3.93(-4.35%)
Apr 24, 2023 89.28 90.30 88.94 90.24 2,347,824 +1.24(+1.40%)
Apr 21, 2023 89.68 89.77 88.56 88.99 1,685,940 -1.15(-1.27%)
Apr 20, 2023 90.30 90.88 89.52 90.14 1,712,875 -1.27(-1.39%)
Apr 19, 2023 91.47 91.72 90.54 91.41 1,090,162 -0.73(-0.79%)
Apr 18, 2023 92.61 92.80 91.36 92.14 1,256,659 -0.11(-0.12%)
Apr 17, 2023 92.21 92.60 91.62 92.26 1,786,000 +0.40(+0.43%)
Apr 14, 2023 91.58 92.08 90.82 91.86 1,985,595 +0.75(+0.82%)
Apr 13, 2023 89.84 91.78 88.21 91.11 3,439,620 -1.09(-1.18%)
Apr 12, 2023 92.75 93.14 91.90 92.20 3,015,222 +1.66(+1.83%)
Apr 11, 2023 90.65 91.58 90.42 90.54 1,843,041 +0.46(+0.52%)
Apr 10, 2023 89.86 90.84 89.40 90.08 2,546,292 +0.59(+0.66%)
Apr 06, 2023 89.04 90.01 88.31 89.49 1,898,026 +0.08(+0.08%)
Apr 05, 2023 87.69 89.52 87.18 89.41 2,419,186 +0.80(+0.90%)
Apr 04, 2023 90.00 90.24 87.88 88.62 2,536,272 -1.68(-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.