Skip to main content

LyondellBasell Industries (NY: LYB )

93.54 -2.02 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 47.74 48.81 46.83 47.59 9,812,952 +0.42(+0.90%)
Jan 30, 2014 46.76 47.69 46.32 47.17 7,592,643 +0.85(+1.83%)
Jan 29, 2014 46.36 47.15 45.68 46.32 7,331,598 -0.02(-0.04%)
Jan 28, 2014 45.90 46.82 45.78 46.34 4,903,681 +0.57(+1.25%)
Jan 27, 2014 45.87 46.32 44.94 45.77 9,137,488 -0.11(-0.24%)
Jan 24, 2014 46.62 46.99 45.84 45.87 9,800,748 -1.11(-2.37%)
Jan 23, 2014 48.45 48.45 46.22 46.99 17,379,772 -1.49(-3.07%)
Jan 22, 2014 49.07 49.20 47.68 48.47 8,444,649 -0.44(-0.90%)
Jan 21, 2014 49.63 49.92 48.76 48.91 4,734,184 -0.27(-0.55%)
Jan 17, 2014 49.57 49.19 49.19 49.19 4,171,648 -0.50(-1.00%)
Jan 16, 2014 49.80 50.13 49.49 49.68 3,892,420 -0.32(-0.64%)
Jan 15, 2014 49.43 50.04 49.43 50.00 4,610,029 +0.57(+1.15%)
Jan 14, 2014 48.44 49.66 48.37 49.43 5,842,664 +1.20(+2.49%)
Jan 13, 2014 48.59 48.70 48.12 48.23 5,326,698 -0.32(-0.66%)
Jan 10, 2014 48.73 49.32 48.35 48.55 3,889,845 -0.08(-0.16%)
Jan 09, 2014 48.22 48.84 48.21 48.63 5,791,166 +0.45(+0.94%)
Jan 08, 2014 48.56 48.59 47.45 48.18 5,678,136 +0.48(+1.00%)
Jan 07, 2014 47.23 47.89 47.07 47.70 4,519,213 +0.59(+1.24%)
Jan 06, 2014 47.77 47.77 46.96 47.11 5,154,657 -0.45(-0.94%)
Jan 03, 2014 47.71 47.81 47.33 47.56 2,529,678 -0.04(-0.09%)
Jan 02, 2014 48.37 48.47 47.07 47.60 8,137,323 -0.91(-1.87%)
Dec 31, 2013 48.13 48.51 48.51 48.51 2,678,712 +0.50(+1.04%)
Dec 30, 2013 48.09 48.20 47.65 48.01 5,477,327 +0.01(+0.03%)
Dec 27, 2013 47.95 48.08 47.80 48.00 1,713,076 +0.06(+0.13%)
Dec 26, 2013 47.92 48.14 47.71 47.93 2,703,268 +0.10(+0.20%)
Dec 24, 2013 47.26 47.90 47.19 47.84 1,933,079 +0.66(+1.40%)
Dec 23, 2013 47.74 47.80 46.90 47.18 4,442,114 -0.31(-0.66%)
Dec 20, 2013 47.09 47.56 46.94 47.49 7,096,298 +0.39(+0.82%)
Dec 19, 2013 47.35 47.71 46.84 47.11 5,392,670 -0.29(-0.61%)
Dec 18, 2013 47.14 47.45 46.29 47.40 7,432,779 +0.49(+1.04%)
Dec 17, 2013 46.35 47.02 46.31 46.91 5,388,557 +0.38(+0.82%)
Dec 16, 2013 46.63 47.03 46.47 46.53 4,700,158 +0.49(+1.06%)
Dec 13, 2013 46.43 46.43 45.92 46.04 3,688,879 -0.19(-0.41%)
Dec 12, 2013 46.22 47.29 45.94 46.22 5,059,164 +0.57(+1.26%)
Dec 11, 2013 46.69 46.89 45.49 45.65 4,158,461 -0.80(-1.72%)
Dec 10, 2013 46.42 46.63 46.30 46.45 3,139,955 +0.04(+0.09%)
Dec 09, 2013 46.48 46.86 46.13 46.41 5,530,307 +0.15(+0.33%)
Dec 06, 2013 46.06 46.50 45.78 46.26 3,840,236 +0.85(+1.86%)
Dec 05, 2013 46.04 46.14 45.02 45.41 7,086,832 -0.85(-1.84%)
Dec 04, 2013 46.48 46.53 45.62 46.26 6,790,616 -0.34(-0.73%)
Dec 03, 2013 46.80 47.13 46.38 46.60 5,624,294 -0.44(-0.94%)
Dec 02, 2013 46.79 47.14 46.39 47.04 4,593,466 +0.40(+0.87%)
Nov 29, 2013 46.98 47.25 46.55 46.64 2,946,042 -0.17(-0.36%)
Nov 27, 2013 46.37 47.02 46.29 46.80 4,604,528 +0.68(+1.47%)
Nov 26, 2013 46.41 46.87 46.10 46.13 6,177,915 -0.13(-0.27%)
Nov 25, 2013 47.38 47.45 46.08 46.26 12,315,543 -1.66(-3.46%)
Nov 22, 2013 47.12 47.94 46.96 47.91 3,896,645 +0.92(+1.97%)
Nov 21, 2013 46.58 47.26 46.58 46.99 4,252,936 +0.51(+1.11%)
Nov 20, 2013 46.54 46.84 46.18 46.47 4,504,021 -0.08(-0.18%)
Nov 19, 2013 47.00 47.14 46.44 46.56 4,916,536 -0.49(-1.04%)
Nov 18, 2013 47.15 47.54 46.91 47.05 3,495,013 -0.06(-0.13%)
Nov 15, 2013 46.91 47.29 46.87 47.11 4,437,100 +0.19(+0.40%)
Nov 14, 2013 46.10 47.05 45.96 46.92 5,608,039 +1.76(+3.89%)
Nov 12, 2013 45.33 45.51 45.13 45.17 4,016,984 -0.17(-0.38%)
Nov 11, 2013 45.21 45.46 45.02 45.34 5,178,343 +0.14(+0.31%)
Nov 08, 2013 44.93 45.27 44.75 45.20 6,474,678 +0.35(+0.78%)
Nov 07, 2013 45.28 45.57 44.67 44.85 7,901,850 -0.22(-0.48%)
Nov 06, 2013 44.79 45.19 44.70 45.07 4,529,386 +0.52(+1.17%)
Nov 05, 2013 44.51 44.75 44.20 44.55 4,724,985 -0.11(-0.26%)
Nov 04, 2013 44.46 44.69 44.18 44.66 5,773,677 +0.34(+0.76%)
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.