Indicators

LyondellBasell Industries (NY: LYB )

99.42 +2.12 (+2.18%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.34	49.63	48.21	49.25	4,027,362	-0.49(-0.99%)
May 28, 2020	52.50	52.51	49.71	49.75	5,779,605	-2.25(-4.32%)
May 27, 2020	53.67	54.73	51.99	51.99	4,366,618	-0.32(-0.61%)
May 26, 2020	50.21	52.43	50.02	52.31	4,239,073	+5.64(+12.08%)
May 22, 2020	46.26	46.81	45.67	46.67	1,612,291	+0.12(+0.27%)
May 21, 2020	46.54	47.36	45.97	46.55	2,198,407	-0.10(-0.22%)
May 20, 2020	45.94	46.92	45.81	46.65	2,095,183	+1.79(+4.00%)
May 19, 2020	45.68	46.05	44.59	44.86	2,437,553	-1.00(-2.19%)
May 18, 2020	44.00	46.39	43.82	45.86	2,741,290	+4.46(+10.76%)
May 15, 2020	40.83	41.46	40.27	41.40	2,930,061	+0.24(+0.58%)
May 14, 2020	39.43	41.71	38.67	41.16	3,642,274	+0.54(+1.33%)
May 13, 2020	42.72	43.01	40.10	40.62	2,853,363	-2.53(-5.85%)
May 12, 2020	43.78	44.48	43.04	43.15	2,863,888	-0.15(-0.36%)
May 11, 2020	42.04	43.73	41.36	43.30	3,573,791	-0.30(-0.69%)
May 08, 2020	42.35	43.66	42.19	43.60	2,483,296	+2.10(+5.06%)
May 07, 2020	41.26	42.56	41.20	41.50	2,908,953	+1.25(+3.11%)
May 06, 2020	42.33	42.75	40.16	40.25	2,971,030	-2.12(-5.00%)
May 05, 2020	43.26	44.24	42.26	42.37	2,638,100	+0.39(+0.92%)
May 04, 2020	39.71	42.08	39.29	41.98	4,096,571	-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.