LyondellBasell Industries (NY: LYB )

77.31 +0.92 (+1.20%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 77.45 78.88 76.80 77.31 3,301,566 +0.92(+1.20%)
Dec 06, 2024 77.61 77.97 75.98 76.39 4,296,252 -1.02(-1.32%)
Dec 05, 2024 77.75 78.10 76.22 77.41 4,794,086 -0.54(-0.69%)
Dec 04, 2024 80.00 80.00 77.38 77.95 5,920,344 -2.83(-3.50%)
Dec 03, 2024 82.24 82.26 80.62 80.78 2,452,935 -1.27(-1.55%)
Dec 02, 2024 81.94 82.33 81.06 82.05 1,844,610 -1.29(-1.55%)
Nov 29, 2024 83.06 83.46 82.73 83.34 1,683,322 +0.30(+0.36%)
Nov 27, 2024 82.26 83.50 82.17 83.04 2,625,864 +0.90(+1.10%)
Nov 26, 2024 83.90 83.93 81.61 82.14 3,046,697 -1.92(-2.28%)
Nov 25, 2024 84.50 85.25 83.82 84.06 5,618,281 +0.19(+0.23%)
Nov 22, 2024 82.52 84.25 82.41 83.87 3,268,398 +1.07(+1.29%)
Nov 21, 2024 82.55 83.23 82.14 82.80 3,611,692 +0.32(+0.39%)
Nov 20, 2024 82.20 82.58 81.45 82.48 2,305,900 +0.28(+0.34%)
Nov 19, 2024 82.49 82.74 81.91 82.20 2,364,504 -1.00(-1.20%)
Nov 18, 2024 83.18 83.47 82.76 83.20 1,712,435 +0.55(+0.67%)
Nov 15, 2024 82.64 83.31 82.27 82.65 2,236,452 +0.09(+0.11%)
Nov 14, 2024 83.62 83.72 82.20 82.56 1,938,853 -0.88(-1.05%)
Nov 13, 2024 83.37 83.80 83.02 83.44 1,388,557 -0.16(-0.19%)
Nov 12, 2024 84.78 85.11 83.48 83.60 1,948,512 -1.37(-1.61%)
Nov 11, 2024 85.19 85.85 84.70 84.97 1,958,831 -0.33(-0.39%)
Nov 08, 2024 86.10 86.45 84.49 85.30 3,327,974 -2.03(-2.32%)
Nov 07, 2024 86.71 87.56 86.39 87.33 2,417,146 +0.90(+1.04%)
Nov 06, 2024 87.59 88.20 85.47 86.43 3,842,552 +1.06(+1.24%)
Nov 05, 2024 84.13 85.40 83.36 85.37 3,562,791 +1.18(+1.40%)
Nov 04, 2024 85.81 86.37 84.03 84.19 3,500,810 -2.37(-2.74%)
Nov 01, 2024 87.20 88.79 85.64 86.56 2,468,923 -0.29(-0.33%)
Oct 31, 2024 87.17 87.71 86.83 86.85 3,521,223 -0.30(-0.34%)
Oct 30, 2024 87.08 88.16 86.74 87.15 1,793,982 -0.03(-0.03%)
Oct 29, 2024 87.40 87.58 86.94 87.18 1,750,142 -0.54(-0.62%)
Oct 28, 2024 87.34 87.84 86.87 87.72 1,645,350 +0.22(+0.25%)
Oct 25, 2024 88.23 88.55 87.41 87.50 2,086,489 -0.99(-1.12%)
Oct 24, 2024 89.50 89.50 87.84 88.49 1,663,751 -0.38(-0.43%)
Oct 23, 2024 88.77 89.15 88.19 88.87 1,753,892 -0.64(-0.72%)
Oct 22, 2024 89.75 89.89 88.66 89.51 1,530,012 -0.23(-0.26%)
Oct 21, 2024 91.59 91.64 89.60 89.74 1,956,667 -1.75(-1.91%)
Oct 18, 2024 92.13 92.14 90.81 91.49 1,669,656 -0.10(-0.11%)
Oct 17, 2024 92.35 92.63 91.11 91.59 1,713,684 -0.33(-0.36%)
Oct 16, 2024 92.11 93.03 91.67 91.92 1,798,260 -0.15(-0.16%)
Oct 15, 2024 92.58 93.09 91.77 92.07 2,170,344 -1.37(-1.47%)
Oct 14, 2024 93.69 93.80 92.92 93.44 1,797,530 -0.35(-0.37%)
Oct 11, 2024 94.60 95.27 93.77 93.79 1,766,623 -0.87(-0.92%)
Oct 10, 2024 94.39 95.26 93.85 94.66 1,636,683 +0.39(+0.41%)
Oct 09, 2024 94.00 94.82 93.95 94.27 1,463,174 +0.17(+0.18%)
Oct 08, 2024 94.25 94.60 93.67 94.10 1,913,333 -1.29(-1.35%)
Oct 07, 2024 96.35 96.52 95.15 95.39 1,528,409 -1.36(-1.41%)
Oct 04, 2024 95.88 96.81 95.73 96.75 1,729,022 +1.88(+1.98%)
Oct 03, 2024 95.09 95.33 94.18 94.87 1,907,846 -0.41(-0.43%)
Oct 02, 2024 96.15 96.61 95.17 95.28 1,769,253 -0.53(-0.55%)
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.