LyondellBasell Industries (NY: LYB )

97.34 +2.06 (+2.16%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 96.38 96.84 95.26 95.28 916,214 -0.80(-0.83%)
Jul 23, 2024 97.00 97.24 95.61 96.08 1,309,684 -1.39(-1.43%)
Jul 22, 2024 97.00 97.94 96.28 97.47 1,124,786 +0.47(+0.48%)
Jul 19, 2024 98.21 98.49 96.37 97.00 1,344,418 -1.19(-1.21%)
Jul 18, 2024 98.14 99.77 98.14 98.19 1,009,421 -0.55(-0.56%)
Jul 17, 2024 98.06 99.33 97.85 98.74 1,526,934 +0.98(+1.00%)
Jul 16, 2024 95.54 97.94 95.36 97.76 1,102,190 +2.11(+2.21%)
Jul 15, 2024 95.14 96.17 94.72 95.65 1,087,528 +0.59(+0.62%)
Jul 12, 2024 94.81 95.59 94.10 95.06 1,152,098 +0.90(+0.96%)
Jul 11, 2024 93.30 94.59 92.96 94.16 1,885,544 +1.31(+1.41%)
Jul 10, 2024 93.54 93.89 91.66 92.85 2,211,684 -0.35(-0.38%)
Jul 09, 2024 93.98 94.45 92.96 93.20 1,100,661 -1.25(-1.32%)
Jul 08, 2024 93.96 94.87 93.76 94.45 1,271,106 +0.87(+0.93%)
Jul 05, 2024 94.51 94.91 93.00 93.58 1,347,951 -1.59(-1.67%)
Jul 03, 2024 94.86 95.71 94.80 95.17 595,906 +0.24(+0.25%)
Jul 02, 2024 94.83 95.20 94.21 94.93 1,281,891 +0.29(+0.31%)
Jul 01, 2024 95.98 96.75 94.25 94.64 1,339,917 -1.02(-1.07%)
Jun 28, 2024 96.04 96.99 95.43 95.66 3,049,061 -0.17(-0.18%)
Jun 27, 2024 95.72 96.44 95.34 95.83 2,398,774 +0.05(+0.05%)
Jun 26, 2024 94.97 95.98 94.50 95.78 1,378,962 +0.30(+0.31%)
Jun 25, 2024 97.16 97.65 95.19 95.48 1,594,676 -2.04(-2.09%)
Jun 24, 2024 95.49 97.72 95.47 97.52 1,911,864 +2.31(+2.43%)
Jun 21, 2024 94.79 95.35 94.03 95.21 4,450,546 +0.16(+0.17%)
Jun 20, 2024 95.23 96.02 94.33 95.05 1,951,949 -0.33(-0.35%)
Jun 18, 2024 94.50 95.65 94.01 95.38 1,704,607 +1.43(+1.52%)
Jun 17, 2024 93.45 94.04 92.56 93.95 1,336,676 +0.41(+0.44%)
Jun 14, 2024 94.91 95.53 93.31 93.54 1,395,283 -2.02(-2.11%)
Jun 13, 2024 95.53 95.93 94.43 95.56 1,430,082 -0.35(-0.36%)
Jun 12, 2024 97.68 98.25 95.68 95.91 1,447,681 -0.42(-0.44%)
Jun 11, 2024 95.28 96.33 94.81 96.33 1,439,481 +0.77(+0.81%)
Jun 10, 2024 95.17 96.02 93.98 95.56 1,900,024 -0.50(-0.52%)
Jun 07, 2024 94.76 96.77 94.67 96.06 1,651,963 +0.82(+0.86%)
Jun 06, 2024 94.86 95.73 94.81 95.24 1,236,660 +0.18(+0.19%)
Jun 05, 2024 94.30 95.40 94.16 95.06 1,725,437 +0.63(+0.67%)
Jun 04, 2024 94.75 95.28 94.36 94.43 1,713,815 -1.07(-1.12%)
Jun 03, 2024 97.79 97.93 94.48 95.50 2,770,348 -2.58(-2.63%)
May 31, 2024 95.99 98.21 95.87 98.08 2,827,832 +2.09(+2.18%)
May 30, 2024 95.61 96.29 95.40 95.99 964,894 +0.47(+0.50%)
May 29, 2024 96.70 96.79 95.47 95.52 1,182,261 -1.86(-1.91%)
May 28, 2024 97.31 98.61 97.05 97.38 1,886,096 +0.17(+0.17%)
May 24, 2024 96.90 97.30 96.56 97.21 1,389,278 +1.10(+1.15%)
May 23, 2024 97.16 97.16 96.01 96.11 1,201,291 -1.09(-1.12%)
May 22, 2024 97.89 98.12 96.38 97.19 1,744,024 -1.60(-1.62%)
May 21, 2024 98.64 99.09 98.34 98.79 960,460 +0.04(+0.04%)
May 20, 2024 99.55 99.62 98.56 98.75 1,156,698 -0.80(-0.80%)
May 17, 2024 99.26 99.65 98.87 99.55 1,297,850 +0.96(+0.97%)
May 16, 2024 98.65 99.15 98.34 98.59 1,265,058 -0.33(-0.33%)
May 15, 2024 100.45 100.57 98.59 98.92 1,190,592 -1.23(-1.23%)
May 14, 2024 100.06 100.57 99.85 100.15 1,182,193 +0.20(+0.20%)
May 13, 2024 100.21 100.71 99.76 99.95 989,158 -0.05(-0.05%)
May 10, 2024 100.75 101.05 99.71 100.00 1,466,818 -0.26(-0.26%)
May 09, 2024 100.84 101.63 100.03 100.26 1,967,881 -0.54(-0.54%)
May 08, 2024 99.53 105.58 99.14 100.80 3,165,850 +0.72(+0.72%)
May 07, 2024 98.76 101.23 98.23 100.08 2,721,242 +1.69(+1.71%)
May 06, 2024 98.65 99.14 97.91 98.40 1,643,154 +0.61(+0.63%)
May 03, 2024 97.75 98.43 97.57 97.78 1,527,567 +0.34(+0.34%)
May 02, 2024 98.54 99.15 97.16 97.45 1,619,342 -0.73(-0.74%)
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.