Skip to main content

LyondellBasell Industries (NY: LYB )

95.38 +1.43 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 61.02 61.31 58.79 59.22 9,554,610 -4.25(-6.70%)
Jan 30, 2020 62.98 63.61 62.04 63.48 3,690,804 -0.30(-0.48%)
Jan 29, 2020 63.74 64.72 63.71 63.78 2,796,118 +0.70(+1.11%)
Jan 28, 2020 62.84 63.77 62.77 63.08 3,792,700 +0.62(+1.00%)
Jan 27, 2020 63.05 63.05 62.01 62.46 4,585,480 -2.16(-3.34%)
Jan 24, 2020 65.39 65.51 64.19 64.62 3,508,585 -0.99(-1.51%)
Jan 23, 2020 65.34 65.80 63.87 65.61 4,307,857 -0.30(-0.45%)
Jan 22, 2020 67.82 67.82 65.63 65.90 4,366,573 -2.09(-3.08%)
Jan 21, 2020 69.52 69.53 67.25 67.99 2,636,493 -1.99(-2.84%)
Jan 17, 2020 69.60 70.01 69.00 69.98 3,332,156 +0.37(+0.54%)
Jan 16, 2020 69.74 69.96 69.37 69.61 1,908,259 +0.24(+0.35%)
Jan 15, 2020 69.50 70.09 69.03 69.36 2,155,270 -0.56(-0.80%)
Jan 14, 2020 69.11 70.57 69.11 69.93 3,020,198 +0.56(+0.80%)
Jan 13, 2020 68.00 69.37 67.77 69.37 2,209,859 +1.35(+1.98%)
Jan 10, 2020 68.89 69.19 67.85 68.02 2,307,636 -0.87(-1.26%)
Jan 09, 2020 68.96 69.40 68.31 68.89 2,266,723 +0.02(+0.03%)
Jan 08, 2020 68.82 69.33 67.92 68.87 2,405,730 -0.29(-0.42%)
Jan 07, 2020 68.95 70.15 68.53 69.16 4,027,839 -0.30(-0.43%)
Jan 06, 2020 69.48 70.42 69.29 69.45 3,563,681 -0.18(-0.26%)
Jan 03, 2020 70.65 71.01 69.63 69.64 3,566,956 -1.76(-2.46%)
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.