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 (%)
Jul 31, 2014 65.80 65.96 64.95 65.14 5,715,224 -1.18(-1.78%)
Jul 30, 2014 66.67 66.98 66.08 66.32 4,635,620 -0.07(-0.10%)
Jul 29, 2014 67.24 67.67 66.36 66.39 4,362,585 -0.83(-1.24%)
Jul 28, 2014 65.91 67.38 65.86 67.22 6,558,819 +1.32(+2.01%)
Jul 25, 2014 64.37 66.02 64.08 65.90 6,639,806 +3.11(+4.95%)
Jul 24, 2014 63.21 63.43 62.62 62.79 3,731,857 -0.05(-0.08%)
Jul 23, 2014 62.84 63.17 62.68 62.84 3,424,626 +0.21(+0.34%)
Jul 22, 2014 62.07 62.66 61.97 62.63 3,904,845 +0.57(+0.92%)
Jul 21, 2014 61.69 62.15 61.37 62.05 3,500,128 +0.12(+0.19%)
Jul 18, 2014 60.88 62.05 60.84 61.94 4,280,492 +0.92(+1.51%)
Jul 17, 2014 60.38 61.56 60.37 61.02 3,717,592 +0.05(+0.08%)
Jul 16, 2014 60.37 61.06 60.37 60.97 3,796,091 +0.60(+1.00%)
Jul 15, 2014 60.85 61.17 60.22 60.37 4,233,295 -0.32(-0.53%)
Jul 14, 2014 61.06 61.06 60.48 60.69 3,536,636 -0.10(-0.17%)
Jul 11, 2014 60.45 60.95 60.27 60.79 2,906,239 +0.41(+0.68%)
Jul 10, 2014 59.86 60.88 59.82 60.38 3,402,035 -0.20(-0.33%)
Jul 09, 2014 60.18 60.74 60.09 60.58 3,751,313 +0.70(+1.17%)
Jul 08, 2014 59.96 60.27 59.52 59.88 3,827,136 -0.40(-0.67%)
Jul 07, 2014 60.86 60.98 59.95 60.29 3,602,030 -0.82(-1.33%)
Jul 03, 2014 60.61 61.10 61.10 61.10 2,154,073 +0.56(+0.93%)
Jul 02, 2014 60.21 60.83 60.18 60.54 3,422,103 +0.14(+0.23%)
Jul 01, 2014 60.26 60.77 59.80 60.40 3,667,463 +0.53(+0.89%)
Jun 30, 2014 59.55 60.16 59.24 59.87 4,909,861 +0.48(+0.81%)
Jun 27, 2014 60.17 60.47 59.08 59.39 10,077,730 -1.00(-1.65%)
Jun 26, 2014 60.67 60.69 59.85 60.39 4,247,898 -0.05(-0.08%)
Jun 25, 2014 60.90 61.52 60.33 60.44 6,599,186 -0.93(-1.52%)
Jun 24, 2014 62.92 62.92 61.34 61.37 7,420,345 -0.38(-0.62%)
Jun 23, 2014 61.51 61.92 61.08 61.75 5,094,531 +0.35(+0.57%)
Jun 20, 2014 60.91 61.51 60.75 61.40 9,151,423 +0.83(+1.37%)
Jun 19, 2014 60.73 60.95 60.42 60.57 3,394,512 -0.10(-0.17%)
Jun 18, 2014 60.42 60.73 60.00 60.68 4,373,556 +0.12(+0.19%)
Jun 17, 2014 60.41 60.90 60.33 60.56 3,819,641 -0.06(-0.09%)
Jun 16, 2014 60.77 60.89 60.16 60.61 3,901,878 -0.06(-0.09%)
Jun 13, 2014 60.74 61.15 60.53 60.67 4,128,139 -0.18(-0.30%)
Jun 12, 2014 60.53 62.00 60.53 60.85 6,836,517 +0.04(+0.06%)
Jun 11, 2014 60.73 61.07 60.70 60.82 3,162,564 -0.46(-0.75%)
Jun 10, 2014 60.69 61.35 60.63 61.28 3,648,372 +0.58(+0.96%)
Jun 06, 2014 60.82 61.09 60.59 60.69 5,888,218 -0.02(-0.04%)
Jun 05, 2014 61.25 61.51 60.55 60.72 6,045,478 -0.67(-1.09%)
Jun 04, 2014 61.27 61.68 60.89 61.39 4,005,324 +0.15(+0.24%)
Jun 03, 2014 61.44 61.92 61.21 61.24 3,628,733 -0.19(-0.31%)
Jun 02, 2014 61.26 61.61 60.85 61.43 3,614,815 +0.39(+0.63%)
May 30, 2014 61.47 61.48 60.77 61.04 5,287,046 -0.48(-0.78%)
May 29, 2014 60.79 61.61 60.40 61.52 3,179,082 +0.83(+1.37%)
May 28, 2014 60.60 61.25 60.39 60.69 5,058,005 +0.32(+0.53%)
May 27, 2014 60.72 61.12 60.23 60.37 5,268,035 -0.19(-0.31%)
May 23, 2014 59.90 60.56 60.56 60.56 3,016,453 +0.44(+0.73%)
May 22, 2014 60.08 60.36 59.81 60.12 2,936,919 -0.06(-0.10%)
May 21, 2014 59.74 60.32 59.63 60.18 4,757,723 +0.71(+1.20%)
May 20, 2014 59.20 59.92 59.11 59.47 4,358,039 +0.12(+0.21%)
May 19, 2014 58.95 60.19 58.91 59.35 5,804,735 +0.40(+0.69%)
May 16, 2014 58.43 59.06 58.02 58.94 3,618,883 +0.55(+0.94%)
May 15, 2014 58.97 59.06 57.81 58.39 4,868,075 -0.82(-1.38%)
May 14, 2014 59.07 59.51 58.71 59.20 3,893,566 +0.36(+0.60%)
May 13, 2014 59.30 59.54 58.81 58.85 4,324,457 -0.18(-0.30%)
May 12, 2014 58.98 59.30 58.79 59.03 3,864,876 +0.51(+0.87%)
May 09, 2014 58.13 58.53 57.51 58.52 3,771,759 +0.61(+1.06%)
May 08, 2014 58.57 59.08 57.57 57.90 6,127,665 -0.81(-1.38%)
May 07, 2014 57.86 58.74 57.59 58.71 4,158,439 +1.05(+1.83%)
May 06, 2014 57.26 57.89 57.00 57.66 3,577,494 +0.24(+0.42%)
May 05, 2014 56.53 57.65 56.48 57.42 3,178,565 +0.77(+1.36%)
May 02, 2014 56.45 57.13 56.40 56.65 3,330,939 -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.