Skip to main content

LyondellBasell Industries (NY: LYB )

95.38 +1.43 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 62.75 62.78 61.63 61.92 3,163,450 -0.85(-1.35%)
Feb 27, 2019 62.84 63.04 62.27 62.77 2,431,566 -0.12(-0.20%)
Feb 26, 2019 64.07 64.20 62.84 62.89 3,686,111 -1.25(-1.95%)
Feb 25, 2019 64.64 64.79 64.07 64.15 3,233,631 -0.40(-0.62%)
Feb 22, 2019 64.74 64.84 64.17 64.54 2,959,787 +0.46(+0.72%)
Feb 21, 2019 64.67 64.95 63.64 64.08 2,990,894 -0.48(-0.74%)
Feb 20, 2019 63.25 64.98 63.19 64.56 3,271,499 +1.22(+1.92%)
Feb 19, 2019 63.04 63.81 62.50 63.34 3,205,468 -0.12(-0.18%)
Feb 15, 2019 63.18 64.04 62.98 63.46 2,614,656 +0.96(+1.53%)
Feb 14, 2019 61.98 63.36 61.75 62.50 3,000,274 +0.20(+0.31%)
Feb 13, 2019 62.18 62.64 61.47 62.31 3,507,518 +0.43(+0.69%)
Feb 12, 2019 61.29 62.56 61.08 61.88 5,179,593 +1.12(+1.85%)
Feb 11, 2019 61.28 61.47 60.45 60.76 4,581,336 -0.49(-0.79%)
Feb 08, 2019 60.98 61.88 60.65 61.24 3,167,225 -0.01(-0.01%)
Feb 07, 2019 62.92 63.24 60.98 61.25 3,217,388 -1.89(-2.99%)
Feb 06, 2019 63.44 63.81 62.44 63.14 2,767,620 -0.27(-0.42%)
Feb 05, 2019 63.27 63.97 62.90 63.41 3,791,224 -0.09(-0.14%)
Feb 04, 2019 63.92 63.97 62.49 63.49 4,596,593 -0.87(-1.35%)
Feb 01, 2019 61.73 64.44 61.61 64.36 6,348,399 +1.39(+2.21%)
Jan 31, 2019 62.63 63.05 61.73 62.97 5,802,011 -0.91(-1.42%)
Jan 30, 2019 63.54 64.25 62.60 63.88 3,562,388 +0.82(+1.30%)
Jan 29, 2019 62.47 63.43 62.07 63.06 2,285,831 +0.69(+1.10%)
Jan 28, 2019 61.92 62.52 61.36 62.37 3,291,401 -0.05(-0.08%)
Jan 25, 2019 61.62 62.81 61.62 62.42 3,595,221 +1.63(+2.68%)
Jan 24, 2019 61.08 61.43 60.51 60.79 3,435,272 -0.34(-0.56%)
Jan 23, 2019 62.13 62.46 60.71 61.13 2,958,341 -0.99(-1.60%)
Jan 22, 2019 62.99 63.33 61.69 62.13 3,470,016 -1.49(-2.34%)
Jan 18, 2019 62.87 63.91 62.51 63.62 3,984,822 +1.46(+2.34%)
Jan 17, 2019 60.90 62.24 60.90 62.16 4,647,515 +0.77(+1.26%)
Jan 16, 2019 61.10 61.94 61.04 61.39 3,694,481 +0.14(+0.24%)
Jan 15, 2019 62.02 62.24 60.92 61.24 2,806,530 -0.82(-1.32%)
Jan 14, 2019 61.69 62.60 61.49 62.06 3,319,720 -0.21(-0.34%)
Jan 11, 2019 63.11 63.11 62.12 62.27 3,611,932 -1.01(-1.60%)
Jan 10, 2019 63.25 63.50 62.57 63.28 3,285,684 -0.51(-0.81%)
Jan 09, 2019 64.37 64.61 63.42 63.80 3,130,384 -0.36(-0.56%)
Jan 08, 2019 63.51 64.46 63.36 64.16 2,710,328 +1.21(+1.92%)
Jan 07, 2019 62.67 63.72 61.81 62.95 3,059,154 +0.17(+0.28%)
Jan 04, 2019 62.47 63.27 60.92 62.78 5,138,989 +3.21(+5.40%)
Jan 03, 2019 60.58 61.10 59.30 59.56 3,046,151 -1.18(-1.94%)
Jan 02, 2019 59.16 61.29 59.13 60.74 2,150,680 +0.53(+0.88%)
Dec 31, 2018 59.84 60.60 59.42 60.21 2,347,555 +0.56(+0.95%)
Dec 28, 2018 60.59 60.92 59.36 59.65 2,576,400 -0.76(-1.26%)
Dec 27, 2018 57.99 60.41 57.66 60.41 2,778,783 +1.46(+2.47%)
Dec 26, 2018 56.93 58.99 56.13 58.95 3,847,716 +2.10(+3.69%)
Dec 24, 2018 57.14 58.37 56.40 56.85 2,257,095 -0.35(-0.62%)
Dec 21, 2018 57.55 58.87 57.06 57.21 6,173,830 -0.41(-0.70%)
Dec 20, 2018 58.02 59.25 56.71 57.61 5,218,923 -0.79(-1.35%)
Dec 19, 2018 59.68 61.09 58.09 58.40 3,967,721 -1.30(-2.18%)
Dec 18, 2018 60.09 61.00 59.39 59.71 3,695,481 +0.20(+0.33%)
Dec 17, 2018 59.01 61.02 58.69 59.51 3,756,220 -0.11(-0.18%)
Dec 14, 2018 59.94 61.14 59.34 59.62 3,309,337 -0.97(-1.60%)
Dec 13, 2018 61.79 62.13 60.29 60.59 3,454,793 -1.27(-2.06%)
Dec 12, 2018 62.94 63.10 61.72 61.86 3,559,948 +0.45(+0.73%)
Dec 11, 2018 62.39 62.81 60.89 61.42 3,502,467 +0.28(+0.46%)
Dec 10, 2018 60.92 61.51 59.67 61.13 4,645,544 +0.04(+0.07%)
Dec 07, 2018 63.92 65.14 60.95 61.09 5,447,798 -2.07(-3.28%)
Dec 06, 2018 63.56 63.61 61.83 63.16 5,406,903 -1.68(-2.58%)
Dec 04, 2018 67.34 67.66 63.93 64.84 5,817,851 -2.68(-3.98%)
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.