LyondellBasell Industries (NY: LYB )

102.28 -0.67 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 38.32 39.46 38.19 38.86 4,190,340 +0.04(+0.10%)
Mar 30, 2020 38.15 39.74 37.65 38.82 3,215,147 +0.14(+0.36%)
Mar 27, 2020 40.07 40.40 38.02 38.68 4,583,813 -3.55(-8.40%)
Mar 26, 2020 40.13 42.67 40.13 42.23 6,679,806 +1.43(+3.51%)
Mar 25, 2020 36.80 41.44 36.33 40.79 6,222,905 +5.33(+15.04%)
Mar 24, 2020 34.47 36.03 32.91 35.46 5,385,622 +3.76(+11.85%)
Mar 23, 2020 32.83 33.40 31.32 31.70 5,088,791 -1.18(-3.60%)
Mar 20, 2020 33.64 34.70 31.63 32.89 9,545,279 -0.96(-2.85%)
Mar 19, 2020 31.30 36.97 30.71 33.85 8,152,800 +2.08(+6.56%)
Mar 18, 2020 30.07 33.45 29.06 31.77 8,664,831 -0.90(-2.76%)
Mar 17, 2020 28.30 33.10 27.87 32.67 11,774,415 +5.34(+19.54%)
Mar 16, 2020 30.94 34.65 26.39 27.33 9,887,740 -9.35(-25.49%)
Mar 13, 2020 39.15 39.32 32.91 36.68 10,908,252 +0.60(+1.67%)
Mar 12, 2020 38.34 38.34 35.28 36.07 10,489,369 -6.21(-14.69%)
Mar 11, 2020 45.23 45.55 42.23 42.28 8,486,057 -4.49(-9.61%)
Mar 10, 2020 49.15 49.38 45.28 46.78 4,678,502 +0.10(+0.22%)
Mar 09, 2020 50.89 53.24 46.67 46.67 5,592,783 -9.69(-17.20%)
Mar 06, 2020 55.91 58.07 55.47 56.37 4,570,275 -1.50(-2.60%)
Mar 05, 2020 57.15 58.11 56.85 57.87 3,507,269 -1.03(-1.75%)
Mar 04, 2020 57.51 58.97 55.62 58.90 2,863,825 +2.34(+4.14%)
Mar 03, 2020 58.33 59.72 55.25 56.56 3,766,474 -1.79(-3.06%)
Mar 02, 2020 56.64 58.40 55.50 58.35 4,637,055 +2.40(+4.28%)
Feb 28, 2020 54.16 56.30 53.64 55.95 5,308,211 +1.26(+2.30%)
Feb 27, 2020 55.83 57.50 54.65 54.69 4,365,653 -2.69(-4.69%)
Feb 26, 2020 58.93 59.35 57.11 57.38 3,884,884 -0.79(-1.35%)
Feb 25, 2020 61.76 62.03 57.71 58.17 3,119,411 -3.27(-5.32%)
Feb 24, 2020 61.46 61.94 60.86 61.44 3,486,893 -2.51(-3.93%)
Feb 21, 2020 63.81 64.35 63.50 63.96 2,048,487 -0.34(-0.53%)
Feb 20, 2020 63.09 64.67 62.92 64.30 2,119,701 +1.08(+1.71%)
Feb 19, 2020 62.93 63.43 62.85 63.22 1,672,629 +0.49(+0.77%)
Feb 18, 2020 63.29 63.79 62.01 62.73 1,501,763 -0.99(-1.55%)
Feb 14, 2020 64.53 64.64 63.16 63.72 2,457,485 -0.69(-1.07%)
Feb 13, 2020 65.41 65.85 64.32 64.40 1,967,445 -1.64(-2.48%)
Feb 12, 2020 65.70 66.86 65.22 66.04 2,702,265 +1.27(+1.95%)
Feb 11, 2020 63.85 65.41 63.74 64.77 2,044,569 +1.57(+2.49%)
Feb 10, 2020 63.02 63.86 62.61 63.20 3,183,146 -0.13(-0.21%)
Feb 07, 2020 63.68 63.73 62.66 63.33 1,716,493 -0.99(-1.54%)
Feb 06, 2020 65.09 65.13 63.33 64.32 2,255,941 -0.54(-0.83%)
Feb 05, 2020 64.03 64.94 63.72 64.86 3,620,685 +1.82(+2.89%)
Feb 04, 2020 62.21 64.27 61.72 63.04 3,848,050 +2.24(+3.68%)
Feb 03, 2020 60.45 61.51 59.78 60.80 3,194,462 +0.74(+1.23%)
Jan 31, 2020 61.88 62.17 59.62 60.06 9,421,461 -4.31(-6.70%)
Jan 30, 2020 63.87 64.51 62.92 64.37 3,639,371 -0.31(-0.48%)
Jan 29, 2020 64.64 65.64 64.61 64.68 2,757,152 +0.71(+1.11%)
Jan 28, 2020 63.73 64.67 63.66 63.97 3,739,847 +0.63(+1.00%)
Jan 27, 2020 63.94 63.94 62.88 63.34 4,521,579 -2.19(-3.34%)
Jan 24, 2020 66.31 66.44 65.10 65.53 3,459,690 -1.00(-1.51%)
Jan 23, 2020 66.26 66.73 64.77 66.53 4,247,824 -0.30(-0.45%)
Jan 22, 2020 68.78 68.78 66.56 66.83 4,305,722 -2.12(-3.08%)
Jan 21, 2020 70.51 70.51 68.20 68.96 2,599,752 -2.01(-2.84%)
Jan 17, 2020 70.58 71.00 69.97 70.97 3,285,721 +0.38(+0.54%)
Jan 16, 2020 70.73 70.95 70.35 70.59 1,881,667 +0.25(+0.35%)
Jan 15, 2020 70.48 71.08 70.00 70.34 2,125,235 -0.57(-0.81%)
Jan 14, 2020 70.09 71.57 70.09 70.91 2,978,109 +0.56(+0.80%)
Jan 13, 2020 68.96 70.35 68.73 70.35 2,179,063 +1.37(+1.98%)
Jan 10, 2020 69.87 70.17 68.81 68.99 2,275,477 -0.88(-1.26%)
Jan 09, 2020 69.94 70.38 69.28 69.87 2,235,135 +0.02(+0.03%)
Jan 08, 2020 69.80 70.31 68.88 69.84 2,372,204 -0.29(-0.42%)
Jan 07, 2020 69.93 71.15 69.50 70.14 3,971,709 -0.30(-0.43%)
Jan 06, 2020 70.46 71.42 70.27 70.44 3,514,019 -0.19(-0.26%)
Jan 03, 2020 71.65 72.01 70.61 70.62 3,517,248 -1.78(-2.46%)
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.