LyondellBasell Industries N.V. (LYB) NYSE

49.08

-0.375(-0.76%)

Updated at September 29 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202549.349.4549.4550.5849.26.21M
September 25, 202551.0348.9848.9851.1548.945.7M
September 24, 202550.7651.3751.3751.8950.673.92M
September 23, 202551.4650.3750.3751.7650.354.78M
September 22, 202551.7651.151.151.7850.815M
September 19, 202552.4952.0152.0152.6951.657.83M
September 18, 202554.2152.6952.6954.3752.54.55M
September 17, 202552.6853.5253.5255.1752.37.34M
September 16, 202552.9552.6552.6553.6952.515.79M
September 15, 202555.7552.5852.5855.8452.436.26M
September 12, 202555.4355.2255.2256.154.834.85M
September 11, 202554.3655.4755.4755.8154.176.4M
September 10, 202554.1754.454.455.0453.943.57M
September 09, 202554.8554.3954.3955.3253.833.57M
September 08, 202554.7954.6354.6354.7952.683.87M
September 05, 202554.3155.0855.0856.353.894.22M
September 04, 202553.7554.354.354.7352.934.5M
September 03, 202555.3354.1954.1955.9354.074.36M
September 02, 202555.5955.8455.8456.0354.634.81M
August 29, 202556.0956.3556.3557.3955.953.5M
August 28, 202556.5855.8655.8656.7155.213.34M
August 27, 202556.5956.2856.2856.9755.713.18M
August 26, 202556.7556.656.657.2556.33.21M
August 25, 202556.8557.0557.0557.1756.053.49M
August 22, 202555.858.7757.459.0355.757.93M
August 21, 202555.0455.4755.4755.6854.554.36M
August 20, 202553.8855.3355.3355.6753.794.31M
August 19, 202553.4153.8253.8254.4453.283.21M
August 18, 202553.252.9552.9553.6552.83.37M
August 15, 202553.7353.3853.3854.1653.242.66M
August 14, 202551.9853.3153.3153.4651.254.03M
August 13, 202550.1852.9352.9352.9750.165.08M
August 12, 202548.5450.2750.2750.6148.445.18M
August 11, 202549.2348.3448.3450.1747.556.57M
August 08, 202550.2849.0649.0650.2848.93.65M
August 07, 202550.6250.1750.1751.549.445.21M
August 06, 202552.5949.5549.5552.8849.277.47M
August 05, 202551.4651.9851.9852.7250.977.1M
August 04, 202554.3250.950.954.5850.7710.12M
August 01, 202557.5553.4253.4257.5953.410.56M
July 31, 202558.5657.9357.9358.7757.649.07M
July 30, 202562.1958.8558.8562.2658.626.29M
July 29, 202562.3862.4862.4862.8161.382.74M
July 28, 202563.8962.8862.8864.0362.54.64M
July 25, 20256164.0164.0164.1960.515.73M
July 24, 202562.6460.760.763.0659.799.57M
July 23, 202566.5767.2267.2267.566.153.57M
July 22, 202562.965.4165.4166.0562.845.42M
July 21, 202563.7762.6562.6564.2162.63.11M
July 18, 202563.8863.2163.2163.962.642.23M
July 17, 202562.3163.363.363.47621.88M
July 16, 202562.5862.4262.4262.8461.41.96M
July 15, 202563.5562.4462.446462.372.09M
July 14, 202563.9863.0463.0464.662.663.45M
July 11, 202564.2664.5564.5564.8563.52.54M
July 10, 202564.565.3265.3266.4164.252.65M
July 09, 202564.2564.8464.8466.1463.773.59M
July 08, 202561.1163.763.764.4614.05M
July 07, 202561.3260.7360.7362.0160.152.98M
July 03, 202562.5862.0162.0162.7861.821.96M