Skip to main content

LyondellBasell Industries (NY: LYB )

94.08 -1.31 (-1.37%)
Streaming Delayed Price Updated: 12:04 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 96.35 96.52 95.15 95.39 1,528,409 -1.36(-1.41%)
Oct 04, 2024 95.88 96.81 95.73 96.75 1,729,022 +1.88(+1.98%)
Oct 03, 2024 95.09 95.33 94.18 94.87 1,907,846 -0.41(-0.43%)
Oct 02, 2024 96.15 96.61 95.17 95.28 1,769,253 -0.53(-0.55%)
Oct 01, 2024 95.75 96.52 95.49 95.81 2,143,394 -0.09(-0.09%)
Sep 30, 2024 96.64 97.39 95.33 95.90 1,708,671 -0.53(-0.55%)
Sep 27, 2024 97.01 97.60 96.24 96.43 2,075,046 +0.32(+0.33%)
Sep 26, 2024 95.73 96.34 95.30 96.11 2,364,622 +1.25(+1.32%)
Sep 25, 2024 96.27 96.39 94.52 94.86 2,044,505 -1.24(-1.29%)
Sep 24, 2024 94.80 96.48 94.71 96.10 2,283,114 +2.50(+2.67%)
Sep 23, 2024 94.31 95.30 93.37 93.60 3,126,349 -0.44(-0.47%)
Sep 20, 2024 94.83 95.11 93.12 94.04 8,485,537 -2.05(-2.13%)
Sep 19, 2024 95.50 96.72 94.50 96.09 2,768,027 +2.15(+2.29%)
Sep 18, 2024 95.27 95.67 93.82 93.94 2,483,115 -1.05(-1.11%)
Sep 17, 2024 94.34 95.67 94.26 94.99 1,161,844 +0.91(+0.97%)
Sep 16, 2024 93.63 94.80 93.37 94.08 1,412,842 +0.90(+0.97%)
Sep 13, 2024 94.44 94.80 93.04 93.18 2,321,664 -0.68(-0.72%)
Sep 12, 2024 93.87 94.21 92.55 93.86 1,315,139 -0.10(-0.11%)
Sep 11, 2024 93.96 94.22 92.14 93.96 1,606,845 +0.17(+0.18%)
Sep 10, 2024 94.77 94.82 93.43 93.79 1,789,658 -0.99(-1.04%)
Sep 09, 2024 93.58 95.36 93.58 94.78 2,138,814 +1.29(+1.38%)
Sep 06, 2024 94.05 94.86 92.82 93.49 2,257,150 -0.74(-0.79%)
Sep 05, 2024 95.12 95.14 93.69 94.23 1,584,315 -0.64(-0.67%)
Sep 04, 2024 96.15 96.49 94.71 94.87 1,714,118 -0.85(-0.89%)
Sep 03, 2024 97.39 97.84 95.24 95.72 1,784,430 -2.98(-3.02%)
Aug 30, 2024 98.12 98.93 97.42 98.70 3,213,472 +0.53(+0.54%)
Aug 29, 2024 98.40 99.02 97.11 98.17 1,194,943 +0.45(+0.46%)
Aug 28, 2024 96.94 97.81 96.63 97.72 1,266,983 +0.01(+0.01%)
Aug 27, 2024 97.80 97.94 97.13 97.71 1,138,713 -0.16(-0.16%)
Aug 26, 2024 97.85 99.36 97.51 97.87 1,330,870 +0.92(+0.95%)
Aug 23, 2024 95.61 97.18 95.54 96.95 2,253,789 +1.92(+2.02%)
Aug 22, 2024 95.65 95.92 94.75 95.03 2,212,936 -0.56(-0.59%)
Aug 21, 2024 95.92 96.18 95.35 95.59 1,065,297 +0.35(+0.36%)
Aug 20, 2024 95.30 95.88 95.16 95.24 1,730,859 -0.39(-0.41%)
Aug 19, 2024 96.02 96.36 95.41 95.64 1,484,779 -0.11(-0.11%)
Aug 16, 2024 95.88 96.27 95.35 95.75 3,520,395 -0.36(-0.38%)
Aug 15, 2024 96.17 97.13 95.85 96.11 1,089,013 +1.23(+1.30%)
Aug 14, 2024 95.44 96.17 94.57 94.88 915,882 -0.43(-0.46%)
Aug 13, 2024 94.37 95.42 94.15 95.31 917,675 +0.88(+0.93%)
Aug 12, 2024 95.87 96.00 94.13 94.43 1,036,403 -1.10(-1.16%)
Aug 09, 2024 94.79 95.99 94.09 95.54 1,451,741 +0.65(+0.69%)
Aug 08, 2024 94.06 95.34 93.98 94.89 1,243,280 +1.34(+1.43%)
Aug 07, 2024 95.32 96.75 93.52 93.55 1,938,958 -0.71(-0.75%)
Aug 06, 2024 92.73 95.79 92.47 94.26 2,563,458 +2.96(+3.24%)
Aug 05, 2024 91.17 91.87 90.16 91.30 2,221,991 -1.81(-1.94%)
Aug 02, 2024 93.84 95.04 91.94 93.10 2,649,561 -3.70(-3.82%)
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.