STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

LyondellBasell Industries N.V. (0EDD.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

99.52

+0.71

(+0.72%)

At close: 04:34PM BST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	100.03	100.39	99.50	99.52	99.52	5
May 03, 2024	99.35	99.71	99.07	99.35	99.35	315
May 02, 2024	99.84	99.96	98.70	98.80	98.80	625
May 01, 2024	100.37	100.37	99.10	99.66	99.66	117
Apr 30, 2024	101.26	101.40	100.42	100.42	100.42	899
Apr 29, 2024	103.40	103.40	101.11	101.39	101.39	109,152
Apr 26, 2024	101.72	102.22	101.25	102.18	102.18	371
Apr 25, 2024	99.99	100.68	99.30	99.49	99.49	145
Apr 24, 2024	99.94	100.28	99.94	100.11	100.11	336
Apr 23, 2024	100.05	100.81	99.58	100.81	100.81	15
Apr 22, 2024	100.31	101.02	100.25	101.02	101.02	71
Apr 19, 2024	100.20	100.72	99.15	100.53	100.53	986
Apr 18, 2024	99.87	100.58	99.14	99.16	99.16	330
Apr 17, 2024	99.88	100.19	99.43	99.43	99.43	516
Apr 16, 2024	100.30	100.41	98.79	99.25	99.25	246
Apr 15, 2024	102.61	102.63	100.17	100.17	100.17	419
Apr 12, 2024	103.13	103.15	101.63	101.63	101.63	696
Apr 11, 2024	103.25	103.89	102.69	103.14	103.14	460
Apr 10, 2024	103.50	104.82	103.08	103.08	103.08	663
Apr 09, 2024	105.32	105.32	104.28	105.02	105.02	806
Apr 08, 2024	104.93	105.18	104.42	104.55	104.55	131
Apr 05, 2024	104.13	104.87	103.68	104.87	104.87	626
Apr 04, 2024	106.46	106.54	105.34	105.34	105.34	1,642
Apr 03, 2024	105.99	106.13	105.35	105.46	105.46	573
Apr 02, 2024	103.63	104.12	103.55	103.55	103.55	477
Mar 28, 2024	103.02	103.13	102.39	102.48	102.48	917
Mar 27, 2024	102.51	102.53	101.59	102.03	102.03	360
Mar 26, 2024	100.49	101.50	100.49	101.17	101.17	52,886
Mar 25, 2024	101.05	101.25	100.64	100.67	100.67	957
Mar 22, 2024	101.50	101.66	100.88	100.88	100.88	516
Mar 21, 2024	102.30	102.65	100.99	101.20	101.20	1,027
Mar 20, 2024	100.39	101.70	98.95	101.70	101.70	232
Mar 19, 2024	99.93	100.30	99.31	99.46	99.46	1,783
Mar 18, 2024	100.37	101.08	100.01	100.26	100.26	861
Mar 15, 2024	99.63	101.23	99.63	100.61	100.61	520
Mar 14, 2024	100.72	101.61	99.69	100.19	100.19	914
Mar 13, 2024	101.86	102.42	100.90	101.91	101.91	345
Mar 12, 2024	100.83	101.19	100.50	100.87	100.87	125
Mar 11, 2024	99.13	101.29	98.90	101.29	101.29	19
Mar 08, 2024	99.15	99.64	99.00	99.06	99.06	127
Mar 07, 2024	100.95	100.96	99.21	99.37	99.37	246
Mar 06, 2024	102.78	102.78	100.19	101.21	101.21	18,407
Mar 05, 2024	101.07	102.35	100.84	101.76	101.76	84,821
Mar 04, 2024	100.09	102.67	99.74	102.67	102.67	794
Mar 01, 2024	98.65	99.52	98.41	99.52	99.52	422
Mar 01, 2024	1.25 Dividend
Feb 29, 2024	98.99	100.04	98.80	100.03	98.78	2,352
Feb 28, 2024	98.45	99.56	98.35	98.93	97.69	130,042
Feb 27, 2024	99.14	99.27	98.06	98.84	97.60	270
Feb 26, 2024	99.06	99.12	98.30	98.91	97.67	609
Feb 23, 2024	99.41	99.50	99.34	99.34	98.10	110
Feb 22, 2024	97.40	98.28	97.24	98.28	97.05	340
Feb 21, 2024	97.11	97.64	96.38	97.64	96.42	254
Feb 20, 2024	97.19	97.70	95.88	96.86	95.65	1,950
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	97.47	98.41	97.15	97.62	96.40	459
Feb 15, 2024	95.75	97.43	95.75	97.43	96.21	1,118
Feb 14, 2024	94.86	95.18	94.37	94.78	93.60	307
Feb 13, 2024	95.82	95.82	93.69	94.22	93.04	2,541
Feb 12, 2024	95.51	97.59	95.51	97.58	96.36	117
Feb 09, 2024	95.01	95.23	94.62	95.01	93.82	155
Feb 08, 2024	94.22	94.71	94.11	94.52	93.34	385
Feb 07, 2024	94.82	95.19	93.99	94.58	93.40	378
Feb 06, 2024	93.40	94.85	93.11	94.84	93.65	13,925
Feb 05, 2024	92.04	93.47	91.70	93.31	92.14	824
Feb 02, 2024	92.96	93.24	91.82	92.08	90.93	645
Feb 01, 2024	94.65	94.65	93.81	94.32	93.14	7
Jan 31, 2024	95.20	95.74	94.30	94.30	93.12	199
Jan 30, 2024	94.99	95.75	94.54	95.75	94.55	113
Jan 29, 2024	95.41	95.41	94.36	94.58	93.40	25
Jan 26, 2024	96.01	96.45	95.07	95.41	94.22	631
Jan 25, 2024	94.66	95.04	94.19	94.64	93.46	1,327
Jan 24, 2024	94.24	94.76	94.02	94.02	92.85	806
Jan 23, 2024	94.74	95.84	94.30	94.68	93.50	201
Jan 22, 2024	92.92	94.11	92.71	93.72	92.55	661
Jan 19, 2024	93.12	93.41	92.44	93.39	92.22	19
Jan 18, 2024	92.88	92.98	92.09	92.73	91.57	16
Jan 17, 2024	92.31	92.82	92.06	92.44	91.28	36
Jan 16, 2024	93.51	94.44	93.12	93.70	92.53	61
Jan 15, 2024	-	-	-	-	-	-
Jan 12, 2024	95.70	95.70	94.04	94.29	93.11	137
Jan 11, 2024	94.20	94.62	93.19	93.97	92.80	69
Jan 10, 2024	95.17	95.17	93.66	93.75	92.58	9,082
Jan 09, 2024	95.24	96.12	95.01	95.24	94.05	454
Jan 08, 2024	96.11	96.43	96.11	96.43	95.22	1
Jan 05, 2024	96.58	96.86	96.41	96.41	95.21	327
Jan 04, 2024	97.70	97.70	96.63	96.63	95.42	894
Jan 03, 2024	96.73	97.56	95.32	97.38	96.16	222
Jan 02, 2024	95.25	96.41	94.95	96.22	95.02	221
Dec 29, 2023	95.71	95.74	94.93	95.10	93.91	335
Dec 28, 2023	96.41	96.43	95.85	95.85	94.65	10
Dec 27, 2023	96.70	96.70	96.52	96.57	95.36	888
Dec 22, 2023	96.30	97.06	96.26	96.26	95.06	14
Dec 21, 2023	96.73	96.84	95.90	95.90	94.70	43
Dec 20, 2023	96.70	97.17	96.34	96.93	95.72	34
Dec 19, 2023	95.75	96.87	95.75	96.56	95.35	587
Dec 18, 2023	96.00	96.19	95.24	95.47	94.28	334
Dec 15, 2023	94.90	95.69	94.48	94.99	93.81	23
Dec 14, 2023	93.90	95.40	93.74	95.31	94.11	349
Dec 13, 2023	90.87	91.40	90.87	90.93	89.79	50
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,170.11+222.70(+1.01%)

S&P 5005,159.36+31.57(+0.62%)

DOW38,750.54+74.86(+0.19%)

CAD/USD0.7318+0.0010(+0.13%)

CRUDE OIL78.46+0.35(+0.45%)

Bitcoin CAD86,643.71-1,300.84(-1.48%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

LyondellBasell Industries N.V. (0EDD.L)

S&P/TSX
22,170.11
+222.70(+1.01%)

S&P 500
5,159.36
+31.57(+0.62%)

DOW
38,750.54
+74.86(+0.19%)

CAD/USD
0.7318
+0.0010(+0.13%)

CRUDE OIL
78.46
+0.35(+0.45%)

Bitcoin CAD
86,643.71
-1,300.84(-1.48%)