Skip to main content

LyondellBasell Industries (NY: LYB )

102.13 +2.45 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 94.64 94.64 92.90 92.95 2,482,316 -1.51(-1.60%)
Jan 30, 2024 93.45 94.78 93.45 94.46 1,195,724 +0.38(+0.40%)
Jan 29, 2024 93.94 94.18 93.18 94.08 1,029,621 -0.16(-0.17%)
Jan 26, 2024 95.05 95.16 93.68 94.24 1,329,741 +0.04(+0.04%)
Jan 25, 2024 93.29 94.24 92.73 94.20 2,107,319 +1.95(+2.11%)
Jan 24, 2024 92.87 93.69 92.23 92.26 1,693,091 -1.15(-1.23%)
Jan 23, 2024 93.23 94.68 93.08 93.40 1,312,471 +0.81(+0.87%)
Jan 22, 2024 91.96 92.98 91.55 92.59 1,401,805 +0.37(+0.40%)
Jan 19, 2024 92.14 92.60 91.16 92.23 1,145,570 +0.08(+0.09%)
Jan 18, 2024 91.73 92.31 90.73 92.15 1,355,865 +0.60(+0.66%)
Jan 17, 2024 91.59 91.69 91.01 91.54 1,752,730 -1.25(-1.35%)
Jan 16, 2024 92.85 93.31 91.94 92.80 1,818,217 -0.45(-0.49%)
Jan 12, 2024 94.20 94.63 92.87 93.25 1,175,993 -0.28(-0.30%)
Jan 11, 2024 93.16 93.56 91.88 93.53 1,716,998 +0.38(+0.40%)
Jan 10, 2024 92.83 93.78 92.45 93.15 1,408,376 -0.83(-0.88%)
Jan 09, 2024 94.59 94.70 93.49 93.98 2,041,447 -1.47(-1.54%)
Jan 08, 2024 95.94 95.96 94.84 95.46 1,185,689 -0.21(-0.22%)
Jan 05, 2024 94.68 95.78 94.59 95.66 1,500,907 +0.77(+0.81%)
Jan 04, 2024 95.21 96.50 94.78 94.89 1,468,638 -0.45(-0.48%)
Jan 03, 2024 95.74 96.53 94.06 95.35 2,260,865 -0.03(-0.03%)
Jan 02, 2024 93.65 95.81 93.42 95.38 1,984,449 +1.48(+1.58%)
Dec 29, 2023 94.27 94.51 93.67 93.89 1,011,108 -0.60(-0.64%)
Dec 28, 2023 94.90 95.39 94.47 94.50 805,660 -0.77(-0.81%)
Dec 27, 2023 95.35 95.74 95.02 95.27 939,590 -0.21(-0.22%)
Dec 26, 2023 94.91 95.84 94.91 95.47 1,169,100 +0.61(+0.65%)
Dec 22, 2023 95.66 95.96 94.64 94.86 1,258,853 -0.38(-0.39%)
Dec 21, 2023 95.29 95.53 94.61 95.24 998,106 +0.58(+0.62%)
Dec 20, 2023 95.49 96.01 94.62 94.66 1,991,669 -1.08(-1.12%)
Dec 19, 2023 94.41 95.75 94.32 95.73 1,449,159 +1.42(+1.51%)
Dec 18, 2023 94.58 95.25 93.86 94.31 1,698,928 +0.47(+0.51%)
Dec 15, 2023 94.13 94.47 93.11 93.84 4,317,488 +0.41(+0.44%)
Dec 14, 2023 92.46 94.32 92.42 93.42 2,915,749 +1.48(+1.61%)
Dec 13, 2023 89.87 91.99 89.47 91.94 1,746,026 +1.45(+1.60%)
Dec 12, 2023 91.35 91.43 90.17 90.49 1,456,455 -1.06(-1.15%)
Dec 11, 2023 91.35 92.71 91.19 91.54 1,863,955 +0.12(+0.13%)
Dec 08, 2023 91.31 92.99 91.17 91.43 1,409,176 +0.39(+0.43%)
Dec 07, 2023 91.70 91.82 90.63 91.03 2,456,248 -0.25(-0.27%)
Dec 06, 2023 91.91 92.79 91.00 91.28 1,638,295 -0.39(-0.42%)
Dec 05, 2023 92.41 92.82 90.85 91.66 1,817,631 -1.25(-1.35%)
Dec 04, 2023 94.02 94.74 92.64 92.92 2,624,775 -1.39(-1.48%)
Dec 01, 2023 93.88 95.19 93.49 94.31 1,675,469 +0.40(+0.42%)
Nov 30, 2023 92.98 94.23 92.70 93.91 3,254,969 +1.09(+1.17%)
Nov 29, 2023 92.82 93.96 92.58 92.83 1,738,952 +0.09(+0.10%)
Nov 28, 2023 92.11 93.08 90.40 92.74 2,250,549 +0.82(+0.89%)
Nov 27, 2023 92.76 92.88 91.55 91.92 1,889,312 -1.04(-1.12%)
Nov 24, 2023 92.78 93.58 92.66 92.96 831,980 +0.41(+0.45%)
Nov 22, 2023 92.44 92.86 91.24 92.54 2,604,965 -0.69(-0.74%)
Nov 21, 2023 93.83 94.13 93.15 93.23 2,082,223 -0.66(-0.71%)
Nov 20, 2023 94.87 94.87 93.86 93.90 1,983,173 -0.86(-0.91%)
Nov 17, 2023 94.47 94.77 93.72 94.75 1,661,594 +0.97(+1.04%)
Nov 16, 2023 94.46 95.09 92.81 93.78 2,715,518 -0.98(-1.04%)
Nov 15, 2023 93.92 95.90 93.74 94.76 2,461,967 +0.85(+0.90%)
Nov 14, 2023 92.58 94.41 92.44 93.92 2,310,614 +2.54(+2.78%)
Nov 13, 2023 90.80 91.99 90.49 91.37 1,442,473 -0.06(-0.06%)
Nov 10, 2023 89.98 91.56 89.90 91.43 1,596,349 +1.92(+2.14%)
Nov 09, 2023 89.77 90.12 89.12 89.51 1,419,168 +0.58(+0.66%)
Nov 08, 2023 88.86 89.26 88.30 88.93 1,500,566 +0.14(+0.15%)
Nov 07, 2023 88.83 89.30 88.24 88.79 1,541,544 -1.07(-1.19%)
Nov 06, 2023 90.50 90.50 89.17 89.86 1,050,154 -0.48(-0.53%)
Nov 03, 2023 90.24 90.73 89.96 90.34 1,573,744 +0.72(+0.80%)
Nov 02, 2023 88.21 89.62 87.96 89.62 1,809,775 +2.02(+2.30%)
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.