Skip to main content

LyondellBasell Industries (NY: LYB )

93.95 +0.41 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 61.80 62.41 61.28 61.61 3,909,787 +0.14(+0.22%)
Jul 28, 2017 60.52 62.01 60.20 61.47 5,816,343 +2.30(+3.88%)
Jul 27, 2017 59.87 59.98 58.88 59.17 4,328,534 -0.55(-0.93%)
Jul 26, 2017 60.46 60.73 59.49 59.72 2,642,055 -0.42(-0.69%)
Jul 25, 2017 60.19 60.57 59.88 60.14 2,914,854 +0.48(+0.80%)
Jul 24, 2017 59.38 59.79 59.28 59.66 2,710,562 +0.26(+0.44%)
Jul 21, 2017 59.60 59.60 58.95 59.40 3,147,295 -0.10(-0.17%)
Jul 20, 2017 59.62 60.12 59.40 59.51 4,619,637 -0.10(-0.16%)
Jul 19, 2017 58.30 59.72 58.30 59.60 3,084,767 +1.31(+2.24%)
Jul 18, 2017 58.52 58.86 58.09 58.30 2,188,130 -0.27(-0.47%)
Jul 17, 2017 58.77 59.01 58.49 58.57 2,109,184 -0.15(-0.26%)
Jul 14, 2017 58.66 59.24 58.55 58.72 2,574,520 +0.27(+0.46%)
Jul 13, 2017 58.64 58.80 58.12 58.45 2,764,189 -0.16(-0.28%)
Jul 12, 2017 58.08 58.79 58.03 58.62 4,393,109 +0.86(+1.49%)
Jul 11, 2017 57.58 57.95 57.26 57.76 3,047,742 +0.18(+0.31%)
Jul 10, 2017 57.10 57.85 56.91 57.58 2,806,095 +0.18(+0.32%)
Jul 07, 2017 56.96 57.75 56.44 57.39 3,301,617 +0.60(+1.06%)
Jul 06, 2017 56.70 57.60 56.68 56.79 3,637,737 -0.21(-0.37%)
Jul 05, 2017 58.57 58.64 56.69 57.00 3,462,388 -1.37(-2.34%)
Jul 03, 2017 58.16 58.75 58.04 58.37 2,088,471 +0.66(+1.15%)
Jun 30, 2017 57.76 58.18 57.37 57.71 3,803,120 +0.42(+0.74%)
Jun 29, 2017 57.70 58.00 56.96 57.28 4,757,145 -0.02(-0.04%)
Jun 28, 2017 56.54 57.43 56.47 57.30 4,198,123 +1.18(+2.11%)
Jun 27, 2017 55.63 56.64 55.46 56.12 4,161,711 +0.81(+1.46%)
Jun 26, 2017 55.10 55.64 54.84 55.31 4,211,421 +0.49(+0.90%)
Jun 23, 2017 54.77 55.12 54.43 54.82 3,547,970 +0.11(+0.20%)
Jun 22, 2017 54.63 55.08 54.42 54.71 2,917,962 +0.30(+0.55%)
Jun 21, 2017 54.99 55.12 54.19 54.41 3,568,381 -0.36(-0.66%)
Jun 20, 2017 54.97 54.97 53.94 54.77 3,001,350 -0.82(-1.48%)
Jun 19, 2017 55.71 55.98 55.48 55.59 2,245,447 +0.29(+0.52%)
Jun 16, 2017 54.79 55.32 54.53 55.31 4,582,224 +0.51(+0.92%)
Jun 15, 2017 54.83 55.22 54.38 54.80 3,401,512 -0.54(-0.98%)
Jun 14, 2017 56.87 56.87 55.17 55.34 5,932,522 -1.38(-2.44%)
Jun 13, 2017 55.60 56.91 55.44 56.72 3,969,942 +0.80(+1.43%)
Jun 12, 2017 55.98 56.74 55.70 55.92 3,537,770 -0.07(-0.12%)
Jun 09, 2017 54.43 56.23 54.40 55.99 4,964,329 +1.64(+3.02%)
Jun 08, 2017 54.82 54.06 54.35 3,490,340 +0.16(+0.30%)
Jun 07, 2017 54.19 54.94 53.97 54.19 4,292,547 +0.07(+0.13%)
Jun 06, 2017 53.64 54.21 53.34 54.12 5,426,182 +0.16(+0.29%)
Jun 05, 2017 54.55 54.69 53.92 53.96 4,243,686 -0.77(-1.41%)
Jun 02, 2017 55.02 55.36 54.53 54.73 6,811,184 -0.35(-0.63%)
Jun 01, 2017 54.53 55.26 54.41 55.08 5,272,171 +0.64(+1.17%)
May 31, 2017 54.32 54.50 53.74 54.45 4,573,650 -0.03(-0.05%)
May 30, 2017 54.46 54.68 54.27 54.47 3,084,931 -0.12(-0.21%)
May 26, 2017 54.51 54.75 54.11 54.59 2,723,660 +0.04(+0.07%)
May 25, 2017 55.28 55.63 54.09 54.55 4,297,090 -0.65(-1.18%)
May 24, 2017 55.15 55.84 54.78 55.20 3,761,042 +0.72(+1.32%)
May 23, 2017 54.53 54.76 54.20 54.48 2,303,597 +0.18(+0.34%)
May 22, 2017 55.28 55.47 53.93 54.30 3,799,390 -0.54(-0.99%)
May 19, 2017 54.66 55.34 54.46 54.84 5,336,263 +0.47(+0.86%)
May 18, 2017 53.79 54.63 53.44 54.37 4,629,779 +0.29(+0.54%)
May 17, 2017 56.16 55.78 54.01 54.08 5,045,730 -2.08(-3.71%)
May 16, 2017 55.92 56.37 55.68 56.16 3,979,557 +0.36(+0.64%)
May 15, 2017 55.32 56.58 55.20 55.80 4,359,904 +1.01(+1.84%)
May 12, 2017 55.06 55.48 54.70 54.80 2,929,552 -0.63(-1.13%)
May 11, 2017 55.77 56.19 55.09 55.43 3,242,751 -0.33(-0.59%)
May 10, 2017 55.57 56.15 55.39 55.76 4,602,005 +0.37(+0.67%)
May 09, 2017 54.73 55.53 54.67 55.39 4,850,743 +0.76(+1.40%)
May 08, 2017 55.18 55.87 54.43 54.62 7,493,385 -2.29(-4.02%)
May 05, 2017 55.22 56.91 55.12 56.91 5,665,460 +1.85(+3.37%)
May 04, 2017 55.37 55.43 54.46 55.05 5,728,061 -0.31(-0.56%)
May 03, 2017 56.12 56.56 55.28 55.37 5,515,321 -1.12(-1.99%)
May 02, 2017 56.28 56.61 55.76 56.49 7,570,300 +0.05(+0.10%)
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.