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 (%)
May 31, 2012 23.54 23.62 22.87 23.50 7,772,668 +0.07(+0.28%)
May 30, 2012 23.72 23.83 23.18 23.43 4,147,418 -0.92(-3.77%)
May 29, 2012 23.87 24.46 23.77 24.35 6,570,874 +0.77(+3.26%)
May 25, 2012 23.30 23.72 23.13 23.58 3,525,750 +0.38(+1.62%)
May 24, 2012 23.40 23.68 22.84 23.21 5,384,833 +0.01(+0.03%)
May 23, 2012 23.17 23.28 22.54 23.20 6,164,755 -0.18(-0.76%)
May 22, 2012 23.48 23.65 23.21 23.38 9,413,097 +0.15(+0.67%)
May 21, 2012 22.09 23.32 22.06 23.22 5,003,547 +1.17(+5.29%)
May 18, 2012 22.06 22.64 21.90 22.06 7,187,252 +0.05(+0.22%)
May 17, 2012 23.16 23.18 22.00 22.01 9,285,310 -1.35(-5.76%)
May 16, 2012 23.99 24.14 23.11 23.35 7,657,860 -0.31(-1.31%)
May 15, 2012 23.50 23.90 23.41 23.66 6,560,866 +0.25(+1.07%)
May 14, 2012 23.58 23.59 23.12 23.41 8,532,428 -0.45(-1.90%)
May 11, 2012 23.81 24.26 23.74 23.87 6,479,302 -0.23(-0.94%)
May 10, 2012 24.34 24.34 23.69 24.09 11,232,546 +0.21(+0.90%)
May 09, 2012 23.06 24.58 22.85 23.88 12,890,046 +0.74(+3.22%)
May 08, 2012 23.17 23.25 22.43 23.13 9,535,880 -0.23(-0.97%)
May 07, 2012 23.38 23.83 23.28 23.36 8,906,620 -0.15(-0.63%)
May 04, 2012 24.41 24.72 23.37 23.51 13,206,754 -1.05(-4.29%)
May 03, 2012 25.75 25.77 24.47 24.56 7,508,919 -1.13(-4.38%)
May 02, 2012 25.47 25.81 25.09 25.69 5,337,400 +0.17(+0.65%)
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.