Canada markets closed

LyondellBasell Industries N.V. (LYB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
93.49-0.74 (-0.79%)
At close: 04:00PM EDT
94.00 +0.51 (+0.55%)
After hours: 05:29PM EDT
Time Period:
Sept 07, 2023 - Sept 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202494.0594.8692.8293.4993.492,257,100
Sept 05, 202495.1295.1493.7094.2394.231,584,300
Sept 04, 202496.1596.4994.7194.8794.871,714,100
Sept 03, 202497.3997.8495.2495.7295.721,784,400
Aug 30, 202498.1298.9397.4298.7098.703,213,500
Aug 29, 202498.4099.0297.1298.1798.171,194,900
Aug 28, 202496.9497.8196.6397.7297.721,267,000
Aug 27, 202497.8097.9497.1397.7197.711,138,700
Aug 26, 202497.8599.3697.5197.8797.871,330,900
Aug 26, 20241.34 Dividend
Aug 23, 202496.9398.5396.8698.2996.952,222,900
Aug 22, 202496.9797.2596.0696.3495.032,182,700
Aug 21, 202497.2597.5196.6796.9195.591,050,800
Aug 20, 202496.6297.2196.4896.5695.241,707,300
Aug 19, 202497.3597.6996.7296.9695.641,462,800
Aug 16, 202497.2197.6096.6797.0795.753,472,400
Aug 15, 202497.5098.4797.1797.4496.111,074,200
Aug 14, 202496.7697.5095.8896.1994.88903,400
Aug 13, 202495.6796.7495.4596.6395.31905,200
Aug 12, 202497.2097.3395.4395.7494.431,022,200
Aug 09, 202496.1097.3295.4096.8695.541,431,900
Aug 08, 202495.3696.6695.2896.2094.891,226,300
Aug 07, 202496.6498.0994.8194.8493.551,912,500
Aug 06, 202494.0197.1193.7595.5694.262,528,500
Aug 05, 202492.4393.1491.4192.5691.302,192,100
Aug 02, 202495.1496.3593.2294.3993.102,611,700
Aug 01, 202499.63100.2697.2198.1496.801,663,500
Jul 31, 202498.91100.4698.9199.4698.101,629,800
Jul 30, 202497.3898.7597.2098.2696.921,155,800
Jul 29, 202497.6597.6596.7097.3996.061,099,000
Jul 26, 202496.6697.5596.3597.2695.931,113,500
Jul 25, 202493.8697.5393.3396.6095.281,325,600
Jul 24, 202496.3896.8495.2695.2893.98915,800
Jul 23, 202497.0097.2495.6196.0894.771,309,700
Jul 22, 202497.0097.9496.2897.4796.141,124,700
Jul 19, 202498.2198.4996.3797.0095.681,344,400
Jul 18, 202498.1499.7798.1498.1996.851,009,400
Jul 17, 202498.0699.3397.8598.7497.391,526,900
Jul 16, 202495.5497.9495.3797.7696.431,102,200
Jul 15, 202495.1496.1794.7295.6594.351,087,500
Jul 12, 202494.8195.5994.1095.0693.761,152,100
Jul 11, 202493.3094.5992.9694.1692.881,885,400
Jul 10, 202493.5493.8991.6692.8591.582,211,600
Jul 09, 202493.9894.4592.9693.2091.931,100,600
Jul 08, 202493.9694.8793.7694.4593.161,271,100
Jul 05, 202494.5194.9193.0093.5892.301,348,000
Jul 03, 202494.8695.7194.8095.1793.87595,900
Jul 02, 202494.8395.2094.2194.9393.641,281,900
Jul 01, 202495.9896.7594.2694.6493.351,339,900
Jun 28, 202496.0496.9995.4395.6694.363,049,100
Jun 27, 202495.7296.4495.3495.8394.522,398,800
Jun 26, 202494.9795.9894.5095.7894.471,379,000
Jun 25, 202497.1697.6595.1995.4894.181,594,700
Jun 24, 202495.4997.7395.4897.5296.191,911,900
Jun 21, 202494.7995.3594.0395.2193.914,444,400
Jun 20, 202495.2396.0294.3395.0593.751,951,900
Jun 18, 202494.5095.6594.0195.3894.081,704,600
Jun 17, 202493.4594.0492.5793.9592.671,336,700
Jun 14, 202494.9195.5493.3193.5492.261,395,300
Jun 13, 202495.5395.9394.4395.5694.261,430,100
Jun 12, 202497.6898.2595.6895.9194.601,447,600
Jun 11, 202495.2896.3394.8196.3395.021,439,500
Jun 10, 202495.1796.0293.9995.5694.261,900,000
Jun 07, 202494.7696.7794.6796.0694.751,652,000
Jun 06, 202494.8695.7394.8195.2493.941,237,200
Jun 05, 202494.3095.4094.1695.0693.761,725,400
Jun 04, 202494.7595.2994.3694.4393.141,713,800
Jun 03, 202497.7997.9394.4895.5094.202,770,300
Jun 03, 20241.34 Dividend
May 31, 202497.3099.5597.1899.4296.742,789,500
May 30, 202496.9297.6196.7097.3094.68951,900
May 29, 202498.0298.1296.7796.8294.211,166,200
May 28, 202498.6499.9698.3898.7196.051,860,700
May 24, 202498.2298.6397.8898.5495.891,370,500
May 23, 202498.4998.4997.3297.4294.801,185,100
May 22, 202499.2399.4697.7098.5295.871,720,500
May 21, 202499.99100.4499.68100.1497.44947,500
May 20, 2024100.91100.9899.91100.1097.401,141,100
May 17, 2024100.62101.01100.22100.9198.191,280,400
May 16, 2024100.00100.5099.6999.9497.251,247,900
May 15, 2024101.82101.9499.94100.2797.571,174,500
May 14, 2024101.43101.94101.21101.5298.791,166,300
May 13, 2024101.58102.09101.12101.3298.59975,800
May 10, 2024102.13102.44101.07101.3798.641,447,000
May 09, 2024102.22103.02101.40101.6398.891,941,400
May 08, 2024100.89107.02100.49102.1899.433,123,200
May 07, 2024100.11102.6199.57101.4598.722,684,600
May 06, 2024100.00100.4999.2599.7497.051,621,000
May 03, 202499.0999.7798.9099.1296.451,507,000
May 02, 202499.89100.5198.4998.7896.121,597,500
May 01, 2024100.30100.7799.0199.5296.841,935,700
Apr 30, 2024101.08101.4299.8699.9797.282,443,600
Apr 29, 2024102.55102.82100.94101.7098.961,853,100
Apr 26, 2024101.33102.55100.75102.1399.382,651,700
Apr 25, 2024100.69101.0099.1999.6897.001,717,900
Apr 24, 2024100.04100.8199.75100.7898.071,127,500
Apr 23, 202499.73100.9699.62100.5597.841,093,900
Apr 22, 2024100.53101.1399.65100.5997.881,513,500
Apr 19, 202499.69100.8299.17100.7498.032,016,400
Apr 18, 2024100.57100.5798.9099.4096.721,954,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...