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 (%)
Jun 30, 2022 77.55 79.87 77.32 78.74 2,191,019 -0.36(-0.46%)
Jun 29, 2022 79.87 80.12 77.61 79.10 2,070,544 -0.50(-0.63%)
Jun 28, 2022 80.03 81.48 79.06 79.60 2,212,236 +0.18(+0.23%)
Jun 27, 2022 79.67 80.94 79.12 79.42 2,670,349 -0.92(-1.14%)
Jun 24, 2022 76.86 80.75 76.86 80.34 3,961,962 +4.27(+5.61%)
Jun 23, 2022 78.50 78.79 75.17 76.07 2,745,472 -2.73(-3.46%)
Jun 22, 2022 78.86 79.29 77.71 78.80 3,117,133 -3.30(-4.02%)
Jun 21, 2022 83.63 84.11 81.92 82.10 2,138,588 +1.32(+1.64%)
Jun 17, 2022 82.54 82.82 79.64 80.78 4,474,887 -1.34(-1.63%)
Jun 16, 2022 83.95 84.17 81.07 82.12 2,560,390 -4.43(-5.12%)
Jun 15, 2022 88.41 89.41 85.47 86.55 2,478,459 -1.21(-1.37%)
Jun 14, 2022 87.81 88.99 86.37 87.76 3,476,977 -0.10(-0.11%)
Jun 13, 2022 90.80 90.80 87.29 87.86 2,808,561 -4.48(-4.86%)
Jun 10, 2022 95.28 95.87 92.22 92.34 2,366,079 -5.09(-5.22%)
Jun 09, 2022 98.28 99.23 97.36 97.43 2,162,405 -1.58(-1.60%)
Jun 08, 2022 100.32 100.68 98.87 99.01 2,002,112 -2.09(-2.07%)
Jun 07, 2022 98.91 101.31 97.26 101.10 3,995,162 +2.22(+2.25%)
Jun 06, 2022 97.39 99.10 96.13 98.88 3,183,953 +2.19(+2.26%)
Jun 03, 2022 97.59 98.36 96.07 96.69 2,772,442 -1.31(-1.34%)
Jun 02, 2022 97.44 98.31 96.46 98.00 3,911,033 +0.80(+0.82%)
Jun 01, 2022 97.79 98.25 95.97 97.20 2,830,556 +0.05(+0.05%)
May 31, 2022 98.91 99.68 96.95 97.15 7,906,619 -2.41(-2.42%)
May 27, 2022 98.66 99.58 97.12 99.56 4,010,221 +4.74(+5.00%)
May 26, 2022 93.29 94.91 93.08 94.81 3,773,866 +2.12(+2.28%)
May 25, 2022 90.56 93.22 90.11 92.70 2,690,360 +2.19(+2.41%)
May 24, 2022 90.60 90.77 88.39 90.51 1,781,396 -0.23(-0.25%)
May 23, 2022 91.00 91.68 89.79 90.74 2,774,633 -0.99(-1.08%)
May 20, 2022 93.84 93.88 89.92 91.73 2,601,541 -0.99(-1.06%)
May 19, 2022 92.34 94.13 91.45 92.71 3,148,476 -1.09(-1.16%)
May 18, 2022 94.14 95.60 93.43 93.80 2,630,528 -0.93(-0.98%)
May 17, 2022 93.86 95.12 93.03 94.73 3,075,114 +3.39(+3.71%)
May 16, 2022 90.93 91.99 89.76 91.34 3,864,506 +0.59(+0.65%)
May 13, 2022 90.99 91.65 90.05 90.75 2,914,184 +0.82(+0.91%)
May 12, 2022 90.48 90.97 87.39 89.93 3,736,307 -1.39(-1.53%)
May 11, 2022 90.70 93.28 90.43 91.33 2,332,953 +1.52(+1.69%)
May 10, 2022 91.51 92.03 88.12 89.80 2,141,253 -0.84(-0.93%)
May 09, 2022 92.19 92.53 90.16 90.65 2,982,783 -3.08(-3.28%)
May 06, 2022 94.61 94.72 91.68 93.72 2,149,792 -1.03(-1.09%)
May 05, 2022 97.78 98.04 93.63 94.75 2,536,042 -3.89(-3.94%)
May 04, 2022 95.12 98.65 94.93 98.64 2,541,008 +4.32(+4.58%)
May 03, 2022 92.24 94.61 91.96 94.32 2,711,674 +2.47(+2.69%)
May 02, 2022 92.52 92.86 90.04 91.85 3,612,108 +1.68(+1.87%)
Apr 29, 2022 92.75 94.34 89.97 90.16 2,674,422 -0.06(-0.07%)
Apr 28, 2022 90.22 90.83 88.65 90.22 2,899,846 +0.66(+0.74%)
Apr 27, 2022 89.86 90.68 88.74 89.56 1,950,200 +0.90(+1.02%)
Apr 26, 2022 89.46 90.48 88.61 88.66 1,487,770 -0.81(-0.90%)
Apr 25, 2022 88.95 89.80 86.23 89.46 2,562,012 -1.24(-1.37%)
Apr 22, 2022 93.44 94.02 90.58 90.71 2,721,155 -3.81(-4.03%)
Apr 21, 2022 95.98 97.74 94.09 94.52 2,177,061 +0.00(+0.00%)
Apr 20, 2022 93.65 95.43 93.65 94.52 1,998,054 +0.46(+0.49%)
Apr 19, 2022 92.59 94.38 91.86 94.06 1,747,126 +1.41(+1.52%)
Apr 18, 2022 91.47 92.71 91.28 92.64 1,932,840 +1.16(+1.27%)
Apr 14, 2022 90.44 92.00 90.29 91.48 1,675,756 +1.41(+1.57%)
Apr 13, 2022 88.30 90.26 88.07 90.07 1,614,693 +2.03(+2.31%)
Apr 12, 2022 86.60 88.69 86.31 88.04 1,558,166 +1.82(+2.11%)
Apr 11, 2022 85.20 87.82 84.73 86.22 1,637,560 -0.12(-0.14%)
Apr 08, 2022 86.05 87.35 85.60 86.34 1,474,095 +1.13(+1.33%)
Apr 07, 2022 84.78 85.60 82.80 85.20 2,994,579 +0.43(+0.51%)
Apr 06, 2022 86.73 86.90 84.51 84.77 2,569,551 -1.92(-2.22%)
Apr 05, 2022 87.36 87.81 86.58 86.69 3,052,484 -0.48(-0.56%)
Apr 04, 2022 88.14 88.14 86.11 87.18 2,236,757 -0.70(-0.79%)
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.