Advertisement
U.S. markets closed

LyondellBasell Industries N.V. (LYB)

NYSE - NYSE Delayed Price. Currency in USD
102.28-0.67 (-0.65%)
At close: 04:00PM EDT
103.50 +1.22 (+1.19%)
After hours: 06:47PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024103.04103.30102.13102.28102.281,962,100
Mar 27, 2024101.82102.98101.54102.95102.952,273,700
Mar 26, 2024101.94101.96100.71101.14101.142,552,400
Mar 25, 2024101.05101.31100.29100.49100.491,400,000
Mar 22, 2024101.37101.85100.63100.98100.981,230,600
Mar 21, 2024102.74102.74100.92101.25101.251,462,000
Mar 20, 202499.20102.4999.00102.29102.292,946,600
Mar 19, 202499.98100.0099.1499.8399.832,395,100
Mar 18, 2024100.37101.1499.7999.8599.851,934,100
Mar 15, 202499.50101.2699.5099.9199.917,150,200
Mar 14, 2024100.72101.3599.31100.00100.002,677,500
Mar 13, 2024101.22102.54101.22101.71101.712,721,200
Mar 12, 2024100.76101.28100.52100.53100.532,600,500
Mar 11, 202498.91101.6698.86100.66100.662,709,100
Mar 08, 202499.1599.6998.8098.9498.941,797,500
Mar 07, 2024100.82101.1899.0199.0299.022,121,100
Mar 06, 2024101.45102.8399.7799.9199.913,119,700
Mar 05, 2024101.01102.35101.01101.48101.481,834,300
Mar 04, 2024100.00102.9399.62101.66101.663,839,900
Mar 01, 202498.7199.6998.5199.4599.451,898,300
Mar 01, 20241.25 Dividend
Feb 29, 202499.00100.5898.59100.2899.033,195,200
Feb 28, 202498.6999.6098.2398.7997.561,894,300
Feb 27, 202499.1099.2698.1099.0097.771,850,400
Feb 26, 202499.0299.3698.3298.8297.591,474,100
Feb 23, 202498.4499.5998.2599.2798.031,918,600
Feb 22, 202497.4098.6197.1698.2997.062,323,100
Feb 21, 202496.8597.7096.2997.3896.171,514,300
Feb 20, 202496.9397.7396.0496.2795.071,790,500
Feb 16, 202497.8598.5897.1697.7096.481,869,600
Feb 15, 202494.7897.6494.6897.4796.261,533,700
Feb 14, 202494.8195.5094.2894.6493.461,669,300
Feb 13, 202495.8295.8293.5594.7393.552,276,300
Feb 12, 202495.5997.6495.4096.5095.302,521,500
Feb 09, 202494.7895.4294.3795.4094.211,677,100
Feb 08, 202494.5095.1594.0894.9893.801,747,800
Feb 07, 202495.0095.0393.9294.4793.291,911,600
Feb 06, 202493.2995.0193.1094.4793.292,029,900
Feb 05, 202491.8193.8591.6093.1591.992,507,000
Feb 02, 202492.6093.4891.5092.8691.703,034,800
Feb 01, 202494.3594.7993.4194.6193.432,336,500
Jan 31, 202495.8395.8393.8294.1292.952,451,400
Jan 30, 202494.6395.9894.6395.6594.461,180,800
Jan 29, 202495.1395.3794.3695.2794.081,016,800
Jan 26, 202496.2596.3694.8695.4394.241,313,200
Jan 25, 202494.4795.4393.9095.3994.202,081,100
Jan 24, 202494.0494.8793.4093.4292.261,672,000
Jan 23, 202494.4195.8894.2694.5893.401,288,200
Jan 22, 202493.1294.1692.7193.7692.591,384,300
Jan 19, 202493.3093.7792.3193.3992.231,131,300
Jan 18, 202492.8993.4891.8893.3192.151,339,000
Jan 17, 202492.7592.8592.1692.7091.541,730,900
Jan 16, 202494.0294.4993.1093.9792.801,795,600
Jan 12, 202495.3995.8294.0494.4393.251,160,900
Jan 11, 202494.3494.7493.0494.7193.531,695,600
Jan 10, 202494.0094.9693.6294.3393.151,384,900
Jan 09, 202495.7895.9094.6795.1793.982,016,000
Jan 08, 202497.1597.1796.0496.6695.461,170,900
Jan 05, 202495.8896.9995.7896.8795.661,482,200
Jan 04, 202496.4197.7295.9896.0994.891,450,300
Jan 03, 202496.9597.7595.2596.5595.352,232,700
Jan 02, 202494.8397.0294.6096.5895.381,959,700
Dec 29, 202395.4695.7094.8595.0893.89998,500
Dec 28, 202396.1096.6095.6695.6994.50795,600
Dec 27, 202396.5596.9596.2296.4795.27928,400
Dec 26, 202396.1197.0596.1196.6895.471,154,500
Dec 22, 202396.8797.1795.8396.0694.861,243,200
Dec 21, 202396.4996.7495.8096.4495.24985,500
Dec 20, 202396.7097.2295.8195.8594.661,966,800
Dec 19, 202395.6096.9695.5196.9495.731,431,100
Dec 18, 202395.7796.4595.0495.5094.311,677,800
Dec 15, 202395.3295.6694.2995.0293.844,263,700
Dec 14, 202393.6395.5193.5994.6093.422,879,400
Dec 13, 202391.0093.1690.6093.1091.941,725,600
Dec 12, 202392.5092.5891.3191.6390.491,438,300
Dec 11, 202392.5093.8892.3492.7091.541,840,700
Dec 08, 202392.4694.1792.3292.5891.431,391,600
Dec 07, 202392.8692.9891.7792.1891.032,425,600
Dec 06, 202393.0793.9692.1592.4391.281,617,900
Dec 05, 202393.5893.9992.0092.8291.661,768,500
Dec 04, 202395.2195.9493.8194.0992.922,592,500
Dec 01, 202395.0796.3994.6795.5094.311,654,600
Nov 30, 202394.1595.4293.8795.1093.913,214,400
Nov 29, 202393.9995.1593.7594.0092.831,708,500
Nov 28, 202393.2794.2591.5493.9192.742,222,500
Nov 27, 202393.9394.0692.7193.0891.921,865,800
Nov 24, 202393.9594.7793.8294.1392.96821,600
Nov 24, 20231.25 Dividend
Nov 22, 202394.8695.2993.6394.9692.542,538,400
Nov 21, 202396.2896.5995.5895.6793.232,026,400
Nov 20, 202397.3597.3596.3296.3593.901,932,700
Nov 17, 202396.9497.2596.1797.2394.751,619,300
Nov 16, 202396.9397.5795.2496.2393.782,646,400
Nov 15, 202396.3798.4196.1997.2494.762,399,300
Nov 14, 202395.0096.8894.8696.3793.922,251,800
Nov 13, 202393.1794.3992.8693.7691.371,405,700
Nov 10, 202392.3393.9592.2593.8291.431,555,700
Nov 09, 202392.1292.4891.4591.8589.511,383,000
Nov 08, 202391.1891.5990.6191.2588.931,462,400
Nov 07, 202391.1591.6390.5591.1188.791,502,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...