FinancialContent is the trusted provider of stock market information to the media industry.
LyondellBasell Industries (NY: LYB)
66.96 USD  +1.62 (+2.48%)
Official Closing Price  /  Updated: 7:00 PM EDT, Jul 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 14, 2020 65.34 67.02 65.00 66.96 1,563,778 +1.62(+2.48%)
Jul 13, 2020 65.77 66.45 64.75 65.34 2,546,517 +0.30(+0.46%)
Jul 10, 2020 63.38 65.60 63.24 65.04 1,715,400 +1.93(+3.06%)
Jul 09, 2020 66.11 66.42 62.95 63.11 1,991,754 -2.74(-4.16%)
Jul 08, 2020 67.58 67.58 64.71 65.85 1,870,258 -1.64(-2.43%)
Jul 07, 2020 67.10 68.06 66.95 67.49 1,732,107 -0.76(-1.11%)
Jul 06, 2020 68.96 69.49 67.00 68.25 1,944,551 +1.29(+1.93%)
Jul 02, 2020 67.12 68.77 66.11 66.96 2,279,300 +1.35(+2.06%)
Jul 01, 2020 66.17 66.52 64.61 65.61 1,998,429 -0.11(-0.17%)
Jun 30, 2020 64.38 66.03 63.40 65.72 1,739,357 +0.77(+1.19%)
Jun 29, 2020 63.40 65.69 63.12 64.95 2,938,927 +1.58(+2.49%)
Jun 26, 2020 63.25 63.80 61.94 63.37 4,788,200 -0.63(-0.98%)
Jun 25, 2020 60.32 64.08 60.04 64.00 2,442,328 +3.36(+5.54%)
Jun 24, 2020 65.05 65.05 60.11 60.64 3,821,936 -5.35(-8.11%)
Jun 23, 2020 67.39 67.65 65.96 65.99 1,996,196 -0.72(-1.08%)
Jun 22, 2020 66.02 67.40 65.11 66.71 1,182,151 +0.17(+0.26%)
Jun 19, 2020 68.50 69.02 65.93 66.54 3,684,300 -0.40(-0.60%)
Jun 18, 2020 66.15 67.78 65.91 66.94 1,230,038 +0.11(+0.16%)
Jun 17, 2020 69.90 70.03 66.79 66.83 1,805,307 -2.23(-3.23%)
Jun 16, 2020 70.78 71.71 67.48 69.06 1,653,904 +1.78(+2.65%)
Jun 15, 2020 63.42 68.51 63.30 67.28 2,144,835 +0.67(+1.01%)
Jun 12, 2020 68.72 69.17 65.50 66.61 2,750,100 +2.71(+4.24%)
Jun 11, 2020 68.27 69.39 63.52 63.90 3,352,952 -9.67(-13.14%)
Jun 10, 2020 75.60 75.87 73.56 73.57 3,501,242 -2.43(-3.20%)
Jun 09, 2020 73.83 76.36 73.06 76.00 3,505,628 -0.39(-0.51%)
Jun 08, 2020 75.63 77.18 74.78 76.39 3,447,060 +1.52(+2.03%)
Jun 05, 2020 76.17 79.97 74.17 74.87 3,319,100 +0.92(+1.24%)
Jun 04, 2020 70.32 74.17 69.18 73.95 2,855,710 +3.45(+4.89%)
Jun 03, 2020 69.76 71.83 69.25 70.50 1,715,932 +2.11(+3.09%)
Jun 02, 2020 66.20 69.10 66.20 68.39 2,676,480 +3.05(+4.67%)
Jun 01, 2020 63.84 65.88 63.34 65.34 2,061,175 +1.58(+2.48%)
May 29, 2020 63.87 64.25 62.41 63.76 3,110,900 -0.64(-0.99%)
May 28, 2020 67.96 67.98 64.36 64.40 4,464,404 -2.91(-4.32%)
May 27, 2020 69.48 70.85 67.30 67.31 3,372,955 -0.41(-0.61%)
May 26, 2020 65.00 67.87 64.75 67.72 3,274,434 +7.30(+12.08%)
May 22, 2020 59.89 60.60 59.12 60.42 1,245,400 +0.16(+0.27%)
May 21, 2020 60.25 61.31 59.51 60.26 1,698,140 -0.13(-0.22%)
May 20, 2020 59.47 60.74 59.30 60.39 1,618,406 +2.32(+4.00%)
May 19, 2020 59.14 59.61 57.73 58.07 1,882,866 -1.30(-2.19%)
May 18, 2020 56.96 60.05 56.73 59.37 2,117,485 +5.77(+10.76%)
May 15, 2020 52.86 53.67 52.13 53.60 2,263,300 +0.31(+0.58%)
May 14, 2020 51.05 54.00 50.06 53.29 2,813,442 +0.70(+1.33%)
May 13, 2020 55.31 55.68 51.91 52.59 2,204,055 -3.27(-5.85%)
May 12, 2020 56.68 57.59 55.72 55.86 2,212,185 -0.20(-0.36%)
May 11, 2020 54.42 56.61 53.54 56.06 2,760,543 -0.39(-0.69%)
May 08, 2020 54.83 56.52 54.62 56.45 1,918,200 +2.72(+5.06%)
May 07, 2020 53.42 55.10 53.34 53.73 2,246,995 +1.62(+3.11%)
May 06, 2020 54.80 55.35 51.99 52.11 2,294,946 -2.74(-5.00%)
May 05, 2020 56.00 57.27 54.72 54.85 2,037,777 +0.50(+0.92%)
May 04, 2020 51.41 54.48 50.87 54.35 3,164,360 -0.81(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.