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 61.05 61.34 58.82 59.25 9,550,179 -4.25(-6.70%)
Jan 30, 2020 63.01 63.64 62.07 63.51 3,689,093 -0.30(-0.48%)
Jan 29, 2020 63.77 64.75 63.74 63.81 2,794,821 +0.70(+1.11%)
Jan 28, 2020 62.87 63.79 62.80 63.11 3,790,941 +0.62(+1.00%)
Jan 27, 2020 63.08 63.08 62.04 62.49 4,583,354 -2.16(-3.34%)
Jan 24, 2020 65.42 65.55 64.22 64.65 3,506,958 -0.99(-1.51%)
Jan 23, 2020 65.37 65.83 63.90 65.64 4,305,859 -0.30(-0.45%)
Jan 22, 2020 67.85 67.85 65.66 65.93 4,364,548 -2.09(-3.08%)
Jan 21, 2020 69.56 69.56 67.28 68.03 2,635,271 -1.99(-2.84%)
Jan 17, 2020 69.63 70.04 69.03 70.01 3,330,611 +0.37(+0.54%)
Jan 16, 2020 69.78 70.00 69.40 69.64 1,907,374 +0.24(+0.35%)
Jan 15, 2020 69.53 70.13 69.06 69.40 2,154,270 -0.56(-0.81%)
Jan 14, 2020 69.14 70.61 69.14 69.96 3,018,797 +0.56(+0.80%)
Jan 13, 2020 68.03 69.40 67.81 69.40 2,208,834 +1.35(+1.98%)
Jan 10, 2020 68.92 69.22 67.88 68.06 2,306,566 -0.87(-1.26%)
Jan 09, 2020 68.99 69.43 68.35 68.92 2,265,672 +0.02(+0.03%)
Jan 08, 2020 68.86 69.37 67.95 68.90 2,404,614 -0.29(-0.42%)
Jan 07, 2020 68.98 70.19 68.56 69.19 4,025,971 -0.30(-0.43%)
Jan 06, 2020 69.51 70.45 69.32 69.49 3,562,029 -0.18(-0.26%)
Jan 03, 2020 70.68 71.04 69.66 69.67 3,565,302 -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.