Indicators

LyondellBasell Industries (NY: LYB )

95.06 +0.63 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.31	49.61	48.19	49.23	4,029,230	-0.49(-0.99%)
May 28, 2020	52.47	52.49	49.69	49.72	5,782,286	-2.25(-4.32%)
May 27, 2020	53.64	54.70	51.96	51.97	4,368,644	-0.32(-0.61%)
May 26, 2020	50.19	52.40	49.99	52.29	4,241,039	+5.64(+12.08%)
May 22, 2020	46.24	46.79	45.65	46.65	1,613,039	+0.12(+0.27%)
May 21, 2020	46.52	47.34	45.95	46.53	2,199,427	-0.10(-0.22%)
May 20, 2020	45.92	46.90	45.78	46.63	2,096,155	+1.79(+4.00%)
May 19, 2020	45.66	46.02	44.57	44.83	2,438,683	-1.00(-2.19%)
May 18, 2020	43.98	46.36	43.80	45.84	2,742,561	+4.45(+10.77%)
May 15, 2020	40.81	41.44	40.25	41.38	2,931,421	+0.24(+0.58%)
May 14, 2020	39.41	41.69	38.65	41.14	3,643,963	+0.54(+1.33%)
May 13, 2020	42.70	42.99	40.08	40.60	2,854,687	-2.52(-5.85%)
May 12, 2020	43.76	44.46	43.02	43.13	2,865,217	-0.15(-0.36%)
May 11, 2020	42.02	43.71	41.34	43.28	3,575,449	-0.30(-0.69%)
May 08, 2020	42.33	43.64	42.17	43.58	2,484,448	+2.10(+5.06%)
May 07, 2020	41.24	42.54	41.18	41.48	2,910,303	+1.25(+3.11%)
May 06, 2020	42.31	42.73	40.14	40.23	2,972,409	-2.12(-5.00%)
May 05, 2020	43.24	44.22	42.24	42.35	2,639,324	+0.39(+0.92%)
May 04, 2020	39.69	42.06	39.28	41.96	4,098,472	-0.63(-1.47%)

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.