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 (%)
May 30, 2014 61.49 61.51 60.80 61.07 5,284,594 -0.48(-0.78%)
May 29, 2014 60.82 61.64 60.43 61.55 3,177,608 +0.83(+1.37%)
May 28, 2014 60.62 61.27 60.42 60.72 5,055,660 +0.32(+0.53%)
May 27, 2014 60.75 61.15 60.26 60.40 5,265,592 -0.19(-0.31%)
May 23, 2014 59.92 60.59 60.59 60.59 3,015,055 +0.44(+0.73%)
May 22, 2014 60.11 60.39 59.84 60.15 2,935,558 -0.06(-0.10%)
May 21, 2014 59.77 60.35 59.66 60.21 4,755,518 +0.71(+1.20%)
May 20, 2014 59.23 59.94 59.14 59.50 4,356,018 +0.12(+0.21%)
May 19, 2014 58.98 60.22 58.93 59.37 5,802,043 +0.40(+0.69%)
May 16, 2014 58.45 59.08 58.05 58.97 3,617,205 +0.55(+0.94%)
May 15, 2014 58.99 59.09 57.83 58.42 4,865,817 -0.82(-1.38%)
May 14, 2014 59.10 59.54 58.73 59.23 3,891,760 +0.36(+0.60%)
May 13, 2014 59.32 59.56 58.83 58.88 4,322,452 -0.18(-0.30%)
May 12, 2014 59.00 59.32 58.82 59.05 3,863,084 +0.51(+0.87%)
May 09, 2014 58.16 58.56 57.54 58.54 3,770,010 +0.61(+1.06%)
May 08, 2014 58.60 59.10 57.60 57.93 6,124,824 -0.81(-1.38%)
May 07, 2014 57.88 58.77 57.61 58.74 4,156,511 +1.05(+1.83%)
May 06, 2014 57.29 57.92 57.02 57.69 3,575,836 +0.24(+0.42%)
May 05, 2014 56.56 57.68 56.50 57.45 3,177,091 +0.77(+1.36%)
May 02, 2014 56.48 57.15 56.43 56.67 3,329,395 -0.01(-0.02%)
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.