Canada markets closed

LyondellBasell Industries N.V. (LYB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.84+1.09 (+1.30%)
At close: 04:04PM EST
84.47 -0.37 (-0.44%)
After hours: 04:40PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202284.6785.4384.2984.8484.841,936,473
Nov 28, 202285.3985.5683.5183.7583.751,750,600
Nov 25, 202287.0687.5986.4886.7986.791,465,200
Nov 25, 20221.19 Dividend
Nov 23, 202287.0788.4386.6288.0986.902,876,300
Nov 22, 202284.7587.6184.4687.4886.302,823,500
Nov 21, 202280.7283.5980.1683.2682.141,898,600
Nov 18, 202282.3882.8880.8982.3081.191,677,600
Nov 17, 202281.0481.8679.9081.7980.692,137,900
Nov 16, 202284.2984.6982.1582.6981.572,786,400
Nov 15, 202286.6187.3384.7085.2884.131,952,800
Nov 14, 202288.1988.9587.1487.1585.971,806,200
Nov 11, 202284.9189.6084.9189.0687.862,721,000
Nov 10, 202283.0084.0482.0583.9682.832,737,800
Nov 09, 202283.5883.6580.0280.1079.021,668,100
Nov 08, 202284.1385.0982.8884.5783.431,544,900
Nov 07, 202283.2784.0281.6883.6282.491,899,500
Nov 04, 202281.4884.9181.1183.6682.533,504,600
Nov 03, 202276.9278.7176.6477.8176.763,285,100
Nov 02, 202278.0480.4277.0578.2077.144,025,800
Nov 01, 202277.6479.0376.9678.4777.413,451,000
Oct 31, 202276.9978.8376.4176.4575.423,154,400
Oct 28, 202276.3379.6975.7077.9976.945,161,900
Oct 27, 202282.5983.7482.2182.5181.402,135,300
Oct 26, 202282.6383.0481.3882.2281.112,703,800
Oct 25, 202280.8082.2380.2681.9080.791,971,700
Oct 24, 202282.3282.6280.7881.2980.192,116,000
Oct 21, 202279.4082.3979.2482.1681.052,282,800
Oct 20, 202279.2481.5278.7079.0477.972,236,500
Oct 19, 202280.2481.0078.8079.0077.931,734,700
Oct 18, 202280.2081.1279.0380.2279.141,789,600
Oct 17, 202279.1080.1278.0978.3277.262,430,000
Oct 14, 202280.6080.6577.4677.8076.751,811,700
Oct 13, 202275.6980.5575.2480.0078.922,202,600
Oct 12, 202277.6077.8976.8977.2376.191,564,700
Oct 11, 202277.6678.7776.9277.7276.671,932,400
Oct 10, 202279.0780.0178.0978.5177.451,688,600
Oct 07, 202279.3980.1678.0478.6277.562,079,600
Oct 06, 202280.0781.2579.7880.1279.042,551,100
Oct 05, 202279.7481.6079.2480.8979.802,669,700
Oct 04, 202279.1481.3579.1481.0779.972,706,200
Oct 03, 202277.0078.7876.2978.2277.162,819,400
Sept 30, 202275.0076.2074.3375.2874.262,772,800
Sept 29, 202274.4374.9473.2474.8173.802,725,700
Sept 28, 202273.6075.8373.4475.5074.482,617,500
Sept 27, 202273.2973.8772.3673.2872.293,111,100
Sept 26, 202272.4673.8171.6172.2071.222,961,000
Sept 23, 202273.7374.1571.4673.0872.092,755,100
Sept 22, 202276.2776.7375.0875.1174.102,697,200
Sept 21, 202277.9078.2175.6775.7074.682,866,700
Sept 20, 202276.8377.7376.5177.3676.312,883,400
Sept 19, 202275.8178.2975.6578.0376.982,516,500
Sept 16, 202277.6177.8675.9077.1576.115,703,800
Sept 15, 202278.5579.7178.0878.6977.633,039,400
Sept 14, 202280.9081.0678.2179.0077.933,821,400
Sept 13, 202282.3783.6980.6881.0679.962,551,800
Sept 12, 202285.4686.4584.9685.3184.161,594,500
Sept 09, 202284.0784.4183.3584.1382.991,436,300
Sept 08, 202280.8082.5880.4282.5081.391,583,400
Sept 07, 202280.0081.7479.3481.5080.402,463,200
Sept 06, 202281.9882.2280.1080.5779.483,221,000
Sept 02, 202282.4582.9780.3580.7879.693,643,200
Sept 01, 202282.1782.4280.7481.8680.752,334,700
Aug 31, 202283.3584.1682.4483.0081.882,580,000
Aug 30, 202285.5385.7583.1183.6282.492,270,700
Aug 29, 202285.0086.6784.4085.8484.681,828,400
Aug 26, 202289.9490.0786.7086.8785.701,397,500
Aug 26, 20221.19 Dividend
Aug 25, 202289.0390.7488.9390.7288.321,349,500
Aug 24, 202289.7089.9488.0188.2585.921,825,300
Aug 23, 202288.4390.6688.3790.2187.821,878,700
Aug 22, 202287.6788.3786.9188.0585.721,927,300
Aug 19, 202290.6190.9189.0189.2686.901,657,400
Aug 18, 202290.5091.5690.0391.1688.751,675,900
Aug 17, 202290.3090.6389.4289.8187.431,321,200
Aug 16, 202290.7591.7790.4391.4088.981,664,800
Aug 15, 202290.6090.7189.2290.5488.152,137,900
Aug 12, 202291.2892.3690.9192.3389.891,325,300
Aug 11, 202290.0792.5290.0691.4188.991,604,100
Aug 10, 202288.9089.8888.4089.0086.651,228,700
Aug 09, 202286.1687.2785.8987.2684.951,341,100
Aug 08, 202286.3687.2085.9186.0083.731,820,000
Aug 05, 202285.0286.3684.9085.6183.351,698,700
Aug 04, 202285.4986.3484.7585.5083.242,478,100
Aug 03, 202286.6086.6785.3585.6583.382,276,100
Aug 02, 202286.4187.1484.7685.4783.212,565,100
Aug 01, 202288.0088.5085.2486.9584.652,847,900
Jul 29, 202290.0090.2386.6989.1286.762,909,300
Jul 28, 202289.3889.3887.6188.5686.223,237,600
Jul 27, 202287.3588.8686.8388.4086.064,029,300
Jul 26, 202287.1788.0386.8487.1884.872,416,400
Jul 25, 202287.1287.9286.4787.5385.212,240,100
Jul 22, 202287.3888.0586.2186.8084.502,061,500
Jul 21, 202287.4888.3585.4987.0284.722,760,500
Jul 20, 202288.5189.3288.0889.0086.651,876,600
Jul 19, 202287.4390.5287.2589.3586.991,672,800
Jul 18, 202286.6588.0786.0086.4284.131,894,400
Jul 15, 202285.3886.2183.5184.7482.501,364,500
Jul 14, 202282.7883.7182.1483.6081.391,639,300
Jul 13, 202284.6185.4683.8384.5882.342,235,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...