Skip to main content

LyondellBasell Industries (NY: LYB )

102.28 -0.67 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 101.82 102.98 101.54 102.95 2,273,728 +1.81(+1.79%)
Mar 26, 2024 101.94 101.96 100.71 101.14 2,552,367 +0.65(+0.65%)
Mar 25, 2024 101.05 101.31 100.28 100.49 1,400,018 -0.49(-0.49%)
Mar 22, 2024 101.37 101.85 100.63 100.98 1,230,591 -0.27(-0.27%)
Mar 21, 2024 102.74 102.74 100.92 101.25 1,461,982 -1.04(-1.02%)
Mar 20, 2024 99.20 102.49 99.00 102.29 2,946,648 +2.46(+2.46%)
Mar 19, 2024 99.98 100.00 99.14 99.83 2,395,122 -0.02(-0.02%)
Mar 18, 2024 100.37 101.14 99.78 99.85 1,934,060 -0.06(-0.06%)
Mar 15, 2024 99.50 101.26 99.50 99.91 7,150,267 -0.09(-0.09%)
Mar 14, 2024 100.72 101.35 99.31 100.00 2,677,477 -1.71(-1.68%)
Mar 13, 2024 101.22 102.53 101.22 101.71 2,721,207 +1.18(+1.17%)
Mar 12, 2024 100.76 101.28 100.52 100.53 2,600,471 -0.13(-0.13%)
Mar 11, 2024 98.91 101.66 98.86 100.66 2,709,055 +1.72(+1.74%)
Mar 08, 2024 99.15 99.69 98.80 98.94 1,797,526 -0.08(-0.08%)
Mar 07, 2024 100.82 101.18 99.01 99.02 2,121,087 -0.89(-0.89%)
Mar 06, 2024 101.45 102.83 99.77 99.91 3,119,717 -1.57(-1.55%)
Mar 05, 2024 101.01 102.35 101.01 101.48 1,834,262 -0.18(-0.18%)
Mar 04, 2024 100.00 102.92 99.62 101.66 3,839,864 +2.21(+2.22%)
Mar 01, 2024 98.71 99.69 98.51 99.45 1,898,278 +0.42(+0.42%)
Feb 29, 2024 97.77 99.33 97.36 99.03 3,235,495 +1.47(+1.51%)
Feb 28, 2024 97.46 98.36 97.01 97.56 1,918,252 -0.21(-0.21%)
Feb 27, 2024 97.86 98.02 96.88 97.77 1,873,760 +0.18(+0.18%)
Feb 26, 2024 97.79 98.12 97.09 97.59 1,492,732 -0.44(-0.45%)
Feb 23, 2024 97.21 98.35 97.03 98.03 1,942,857 +0.97(+1.00%)
Feb 22, 2024 96.19 97.38 95.95 97.06 2,352,396 +0.90(+0.93%)
Feb 21, 2024 95.64 96.48 95.09 96.17 1,533,446 +1.10(+1.15%)
Feb 20, 2024 95.72 96.51 94.84 95.07 1,813,061 -1.41(-1.46%)
Feb 16, 2024 96.63 97.35 95.94 96.48 1,893,151 +0.23(+0.24%)
Feb 15, 2024 93.60 96.42 93.50 96.25 1,553,038 +2.79(+2.99%)
Feb 14, 2024 93.63 94.31 93.11 93.46 1,690,328 -0.09(-0.10%)
Feb 13, 2024 94.63 94.63 92.38 93.55 2,304,991 -1.75(-1.83%)
Feb 12, 2024 94.40 96.42 94.21 95.30 2,553,362 +1.09(+1.15%)
Feb 09, 2024 93.60 94.23 93.20 94.21 1,698,251 +0.41(+0.44%)
Feb 08, 2024 93.32 93.96 92.91 93.80 1,769,826 +0.50(+0.54%)
Feb 07, 2024 93.82 93.85 92.75 93.29 1,935,695 +0.00(+0.00%)
Feb 06, 2024 92.13 93.83 91.94 93.29 2,055,568 +1.30(+1.42%)
Feb 05, 2024 90.67 92.68 90.46 91.99 2,538,632 +0.29(+0.31%)
Feb 02, 2024 91.45 92.31 90.36 91.70 3,073,116 -1.73(-1.85%)
Feb 01, 2024 93.17 93.61 92.25 93.43 2,365,296 +0.48(+0.52%)
Jan 31, 2024 94.64 94.64 92.90 92.95 2,482,316 -1.51(-1.60%)
Jan 30, 2024 93.45 94.78 93.45 94.46 1,195,724 +0.38(+0.40%)
Jan 29, 2024 93.94 94.18 93.18 94.08 1,029,621 -0.16(-0.17%)
Jan 26, 2024 95.05 95.16 93.68 94.24 1,329,741 +0.04(+0.04%)
Jan 25, 2024 93.29 94.24 92.73 94.20 2,107,319 +1.95(+2.11%)
Jan 24, 2024 92.87 93.69 92.23 92.26 1,693,091 -1.15(-1.23%)
Jan 23, 2024 93.23 94.68 93.08 93.40 1,312,471 +0.81(+0.87%)
Jan 22, 2024 91.96 92.98 91.55 92.59 1,401,805 +0.37(+0.40%)
Jan 19, 2024 92.14 92.60 91.16 92.23 1,145,570 +0.08(+0.09%)
Jan 18, 2024 91.73 92.31 90.73 92.15 1,355,865 +0.60(+0.66%)
Jan 17, 2024 91.59 91.69 91.01 91.54 1,752,730 -1.25(-1.35%)
Jan 16, 2024 92.85 93.31 91.94 92.80 1,818,217 -0.45(-0.49%)
Jan 12, 2024 94.20 94.63 92.87 93.25 1,175,993 -0.28(-0.30%)
Jan 11, 2024 93.16 93.56 91.88 93.53 1,716,998 +0.38(+0.40%)
Jan 10, 2024 92.83 93.78 92.45 93.15 1,408,376 -0.83(-0.88%)
Jan 09, 2024 94.59 94.70 93.49 93.98 2,041,447 -1.47(-1.54%)
Jan 08, 2024 95.94 95.96 94.84 95.46 1,185,689 -0.21(-0.22%)
Jan 05, 2024 94.68 95.78 94.59 95.66 1,500,907 +0.77(+0.81%)
Jan 04, 2024 95.21 96.50 94.78 94.89 1,468,638 -0.45(-0.48%)
Jan 03, 2024 95.74 96.53 94.06 95.35 2,260,865 -0.03(-0.03%)
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.