STOCK FUTURES WAVER AFTER UBS BUYS CREDIT SUISSE

The Swiss bank struck a deal Sunday to purchase its troubled rival at a steep discount

LyondellBasell Industries N.V. (LYB)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

84.68

-0.36

(-0.42%)

At close: 04:04PM EDT

85.25

+0.57

(+0.67%)

Pre-Market:

08:23AM EDT

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 17, 2023	85.32	85.48	83.61	84.68	84.68	5,374,000
Mar 16, 2023	82.65	85.37	81.24	85.04	85.04	3,575,200
Mar 15, 2023	85.10	85.17	83.20	84.16	84.16	2,946,500
Mar 14, 2023	89.34	90.00	86.46	87.39	87.39	2,582,200
Mar 13, 2023	86.96	88.02	85.84	86.78	86.78	2,241,300
Mar 10, 2023	91.03	91.27	88.15	88.93	88.93	1,500,100
Mar 09, 2023	94.09	94.32	90.67	91.16	91.16	1,708,900
Mar 08, 2023	93.38	94.46	92.97	93.82	93.82	2,630,400
Mar 07, 2023	95.03	95.61	92.80	93.08	93.08	2,387,500
Mar 06, 2023	96.63	96.79	94.87	95.46	95.46	1,744,800
Mar 03, 2023	97.10	97.73	95.85	97.24	97.24	1,513,300
Mar 03, 2023	1.19 Dividend
Mar 02, 2023	96.93	98.30	96.16	97.69	96.50	1,933,000
Mar 01, 2023	95.79	98.33	95.79	97.48	96.29	1,737,500
Feb 28, 2023	96.18	97.05	95.62	95.99	94.82	2,703,100
Feb 27, 2023	97.45	97.89	95.59	95.81	94.64	1,883,000
Feb 24, 2023	94.72	96.86	93.66	96.69	95.51	2,026,300
Feb 23, 2023	95.52	95.83	93.46	94.65	93.50	1,240,100
Feb 22, 2023	95.31	95.95	94.57	94.89	93.73	1,275,100
Feb 21, 2023	97.15	97.16	94.37	94.94	93.78	1,988,400
Feb 17, 2023	98.03	98.13	96.88	97.32	96.13	2,204,000
Feb 16, 2023	99.04	99.88	98.08	98.75	97.55	1,373,900
Feb 15, 2023	99.14	100.29	98.58	100.11	98.89	1,235,300
Feb 14, 2023	100.49	100.96	99.24	100.13	98.91	1,341,500
Feb 13, 2023	99.51	101.30	99.15	101.01	99.78	1,828,400
Feb 10, 2023	98.35	99.57	98.06	99.47	98.26	1,375,700
Feb 09, 2023	99.74	100.58	98.11	98.64	97.44	1,889,600
Feb 08, 2023	99.52	100.55	98.72	98.91	97.71	2,121,000
Feb 07, 2023	99.24	100.76	98.66	100.36	99.14	2,158,100
Feb 06, 2023	98.23	99.03	96.54	98.79	97.59	2,260,500
Feb 03, 2023	96.75	99.34	95.54	98.15	96.95	3,690,300
Feb 02, 2023	97.12	97.88	95.59	96.36	95.19	2,535,700
Feb 01, 2023	96.33	97.98	95.29	97.17	95.99	1,664,300
Jan 31, 2023	95.31	96.79	95.09	96.69	95.51	1,854,600
Jan 30, 2023	94.62	95.84	94.20	94.46	93.31	1,304,900
Jan 27, 2023	94.34	96.26	94.02	95.55	94.39	1,653,400
Jan 26, 2023	91.74	94.95	91.05	94.86	93.70	1,680,600
Jan 25, 2023	91.73	93.03	91.37	92.97	91.84	1,375,200
Jan 24, 2023	91.98	92.99	91.45	92.74	91.61	1,562,000
Jan 23, 2023	92.63	93.63	92.25	92.94	91.81	1,504,700
Jan 20, 2023	90.18	92.71	90.05	92.30	91.18	2,055,100
Jan 19, 2023	90.00	90.73	88.67	90.29	89.19	1,460,800
Jan 18, 2023	92.66	93.37	90.72	90.82	89.71	1,450,200
Jan 17, 2023	92.90	93.09	91.25	91.59	90.47	1,953,000
Jan 13, 2023	92.50	93.93	92.44	93.73	92.59	1,297,600
Jan 12, 2023	93.28	94.61	92.14	93.67	92.53	1,389,900
Jan 11, 2023	93.02	93.70	91.22	92.78	91.65	1,989,900
Jan 10, 2023	91.70	91.94	90.19	91.68	90.56	4,294,800
Jan 09, 2023	90.65	92.57	89.97	91.34	90.23	2,584,300
Jan 06, 2023	87.98	90.41	87.93	90.10	89.00	3,945,300
Jan 05, 2023	84.86	86.99	84.44	86.93	85.87	1,556,200
Jan 04, 2023	84.52	86.67	84.48	85.90	84.85	1,975,800
Jan 03, 2023	83.23	84.20	82.82	83.99	82.97	1,597,500
Dec 30, 2022	82.37	83.29	82.20	83.03	82.02	966,200
Dec 29, 2022	82.51	83.59	82.15	82.90	81.89	839,700
Dec 28, 2022	83.59	83.84	81.82	82.10	81.10	934,400
Dec 27, 2022	83.29	83.93	83.07	83.75	82.73	886,500
Dec 23, 2022	81.65	83.15	81.30	83.13	82.12	863,200
Dec 22, 2022	81.68	81.97	79.68	81.48	80.49	1,024,200
Dec 21, 2022	81.59	82.68	81.37	82.30	81.30	1,027,100
Dec 20, 2022	80.78	81.73	80.28	80.75	79.77	1,163,100
Dec 19, 2022	81.11	81.82	79.20	80.30	79.32	1,583,900
Dec 16, 2022	80.02	80.94	79.25	80.58	79.60	3,601,900
Dec 15, 2022	82.29	82.95	80.42	80.68	79.70	2,057,900
Dec 14, 2022	83.64	84.92	83.35	83.68	82.66	1,442,200
Dec 13, 2022	85.60	86.10	83.57	84.12	83.10	1,281,900
Dec 12, 2022	81.43	83.02	80.71	82.96	81.95	1,182,300
Dec 09, 2022	81.53	82.72	81.42	81.46	80.47	979,500
Dec 08, 2022	82.49	83.16	81.05	81.58	80.59	1,445,700
Dec 07, 2022	81.82	82.50	81.39	81.67	80.68	1,556,500
Dec 06, 2022	83.47	84.38	81.37	82.30	81.30	1,741,700
Dec 05, 2022	84.64	85.01	83.17	83.47	82.45	1,471,800
Dec 02, 2022	84.32	85.12	84.32	84.90	83.87	2,195,700
Dec 01, 2022	85.53	86.40	84.30	84.64	83.61	2,320,100
Nov 30, 2022	84.76	85.30	83.40	85.01	83.97	4,475,900
Nov 29, 2022	84.67	85.43	84.29	84.84	83.81	1,936,500
Nov 28, 2022	85.39	85.56	83.51	83.75	82.73	1,750,600
Nov 25, 2022	87.06	87.59	86.48	86.79	85.73	1,465,200
Nov 25, 2022	1.19 Dividend
Nov 23, 2022	87.07	88.43	86.62	88.09	85.84	2,876,300
Nov 22, 2022	84.75	87.61	84.46	87.48	85.25	2,823,500
Nov 21, 2022	80.72	83.59	80.16	83.26	81.13	1,898,600
Nov 18, 2022	82.38	82.88	80.89	82.30	80.20	1,677,600
Nov 17, 2022	81.04	81.86	79.90	81.79	79.70	2,137,900
Nov 16, 2022	84.29	84.69	82.15	82.69	80.58	2,786,400
Nov 15, 2022	86.61	87.33	84.70	85.28	83.10	1,952,800
Nov 14, 2022	88.19	88.95	87.14	87.15	84.93	1,806,200
Nov 11, 2022	84.91	89.60	84.91	89.06	86.79	2,721,600
Nov 10, 2022	83.00	84.04	82.05	83.96	81.82	2,737,800
Nov 09, 2022	83.58	83.65	80.02	80.10	78.06	1,668,100
Nov 08, 2022	84.13	85.09	82.88	84.57	82.41	1,544,900
Nov 07, 2022	83.27	84.02	81.68	83.62	81.49	1,899,500
Nov 04, 2022	81.48	84.91	81.11	83.66	81.52	3,504,600
Nov 03, 2022	76.92	78.71	76.64	77.81	75.82	3,285,100
Nov 02, 2022	78.04	80.42	77.05	78.20	76.20	4,025,800
Nov 01, 2022	77.64	79.03	76.96	78.47	76.47	3,451,000
Oct 31, 2022	76.99	78.83	76.41	76.45	74.50	3,154,400
Oct 28, 2022	76.33	79.69	75.70	77.99	76.00	5,161,900
Oct 27, 2022	82.59	83.74	82.21	82.51	80.40	2,135,300
Oct 26, 2022	82.63	83.04	81.38	82.22	80.12	2,703,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,387.72-151.28(-0.77%)

S&P 5003,916.64-43.64(-1.10%)

DOW31,861.98-384.62(-1.19%)

CAD/USD0.7305+0.0020(+0.27%)

CRUDE OIL66.10-0.64(-0.96%)

Bitcoin CAD38,774.08+1,376.76(+3.68%)

STOCK FUTURES WAVER AFTER UBS BUYS CREDIT SUISSE

LyondellBasell Industries N.V. (LYB)

S&P/TSX
19,387.72
-151.28(-0.77%)

S&P 500
3,916.64
-43.64(-1.10%)

DOW
31,861.98
-384.62(-1.19%)

CAD/USD
0.7305
+0.0020(+0.27%)

CRUDE OIL
66.10
-0.64(-0.96%)

Bitcoin CAD
38,774.08
+1,376.76(+3.68%)