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 (%)
Feb 28, 2023 88.90 89.70 88.38 88.72 2,924,539 +0.17(+0.19%)
Feb 27, 2023 90.07 90.48 88.35 88.56 2,037,265 -0.81(-0.91%)
Feb 24, 2023 87.55 89.53 86.57 89.37 2,192,272 +1.89(+2.16%)
Feb 23, 2023 88.29 88.57 86.38 87.48 1,341,700 -0.22(-0.25%)
Feb 22, 2023 88.09 88.69 87.41 87.71 1,379,583 -0.05(-0.05%)
Feb 21, 2023 89.79 89.80 87.22 87.75 2,151,340 -2.20(-2.45%)
Feb 17, 2023 90.61 90.70 89.54 89.95 2,384,514 -1.32(-1.45%)
Feb 16, 2023 91.54 92.32 90.65 91.27 1,486,453 -1.26(-1.36%)
Feb 15, 2023 91.63 92.70 91.12 92.53 1,336,537 -0.02(-0.02%)
Feb 14, 2023 92.88 93.31 91.73 92.55 1,451,343 -0.81(-0.87%)
Feb 13, 2023 91.98 93.63 91.64 93.36 1,978,202 +1.42(+1.55%)
Feb 10, 2023 90.90 92.03 90.64 91.94 1,488,441 +0.77(+0.84%)
Feb 09, 2023 92.19 92.96 90.68 91.17 2,044,389 -0.25(-0.27%)
Feb 08, 2023 91.98 92.94 91.24 91.42 2,294,703 -1.34(-1.44%)
Feb 07, 2023 91.73 93.13 91.19 92.76 2,334,931 +1.45(+1.59%)
Feb 06, 2023 90.79 91.53 89.23 91.31 2,445,628 +0.59(+0.65%)
Feb 03, 2023 89.42 91.82 88.31 90.72 3,992,587 +1.65(+1.86%)
Feb 02, 2023 89.77 90.47 88.35 89.06 2,743,463 -0.75(-0.83%)
Feb 01, 2023 89.04 90.56 88.08 89.81 1,800,618 +0.44(+0.50%)
Jan 31, 2023 88.09 89.46 87.89 89.37 2,006,495 +2.06(+2.36%)
Jan 30, 2023 87.46 88.58 87.07 87.31 1,411,800 -1.01(-1.14%)
Jan 27, 2023 87.20 88.97 86.90 88.32 1,788,862 +0.64(+0.73%)
Jan 26, 2023 84.79 87.76 84.16 87.68 1,818,307 +1.75(+2.03%)
Jan 25, 2023 84.78 85.99 84.45 85.93 1,487,877 +0.21(+0.25%)
Jan 24, 2023 85.02 85.95 84.53 85.72 1,689,924 -0.18(-0.22%)
Jan 23, 2023 85.62 86.54 85.27 85.90 1,627,988 +0.59(+0.69%)
Jan 20, 2023 83.35 85.69 83.23 85.31 2,223,502 +1.86(+2.23%)
Jan 19, 2023 83.19 83.86 81.96 83.45 1,580,437 -0.49(-0.58%)
Jan 18, 2023 85.64 86.30 83.85 83.94 1,569,038 -0.71(-0.84%)
Jan 17, 2023 85.87 86.04 84.34 84.66 2,112,930 -1.98(-2.28%)
Jan 13, 2023 85.50 86.82 85.45 86.63 1,403,888 +0.06(+0.06%)
Jan 12, 2023 86.22 87.45 85.16 86.58 1,503,769 +0.82(+0.96%)
Jan 11, 2023 85.98 86.61 84.31 85.76 2,152,957 +1.02(+1.20%)
Jan 10, 2023 84.76 84.98 83.36 84.74 4,646,655 +0.31(+0.37%)
Jan 09, 2023 83.79 85.56 83.16 84.42 2,796,049 +1.15(+1.38%)
Jan 06, 2023 81.32 83.56 81.27 83.28 4,268,436 +2.93(+3.65%)
Jan 05, 2023 78.43 80.40 78.05 80.35 1,683,718 +0.95(+1.20%)
Jan 04, 2023 78.12 80.11 78.08 79.40 2,137,662 +1.77(+2.27%)
Jan 03, 2023 76.93 77.82 76.55 77.63 1,728,386 +0.89(+1.16%)
Dec 30, 2022 76.13 76.98 75.98 76.74 1,045,346 +0.12(+0.16%)
Dec 29, 2022 76.26 77.26 75.93 76.62 908,504 +0.74(+0.97%)
Dec 28, 2022 77.26 77.49 75.62 75.88 1,010,923 -1.53(-1.97%)
Dec 27, 2022 76.98 77.58 76.78 77.41 959,106 +0.57(+0.75%)
Dec 23, 2022 75.47 76.85 75.14 76.84 933,907 +1.53(+2.02%)
Dec 22, 2022 75.50 75.76 73.65 75.31 1,108,084 -0.76(-1.00%)
Dec 21, 2022 75.41 76.42 75.21 76.07 1,111,197 +1.43(+1.92%)
Dec 20, 2022 74.66 75.54 74.20 74.64 1,258,389 +0.42(+0.56%)
Dec 19, 2022 74.97 75.62 73.20 74.22 1,713,628 -0.26(-0.35%)
Dec 16, 2022 73.96 74.82 73.25 74.48 3,896,999 -0.09(-0.12%)
Dec 15, 2022 76.06 76.67 74.33 74.57 2,226,457 -2.77(-3.59%)
Dec 14, 2022 77.31 78.49 77.03 77.34 1,560,215 -0.41(-0.52%)
Dec 13, 2022 79.12 79.58 77.24 77.75 1,386,939 +1.07(+1.40%)
Dec 12, 2022 75.26 76.73 74.60 76.68 1,279,162 +1.39(+1.84%)
Dec 09, 2022 75.36 76.46 75.26 75.29 1,059,771 -0.11(-0.15%)
Dec 08, 2022 76.24 76.86 74.91 75.40 1,564,096 -0.08(-0.11%)
Dec 07, 2022 75.62 76.25 75.23 75.49 1,684,033 -0.58(-0.77%)
Dec 06, 2022 77.15 77.99 75.21 76.07 1,884,343 -1.08(-1.40%)
Dec 05, 2022 78.23 78.57 76.87 77.15 1,592,336 -1.32(-1.68%)
Dec 02, 2022 77.94 78.68 77.94 78.47 2,375,561 +0.24(+0.31%)
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.