Canada markets open in 9 hours 5 minutes

LyondellBasell Industries N.V. (LYB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
98.15+1.79 (+1.86%)
At close: 04:02PM EST
98.15 0.00 (0.00%)
After hours: 07:59PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202396.7599.3495.5498.1598.153,689,900
Feb 02, 202397.1297.8895.5996.3696.362,535,700
Feb 01, 202396.3397.9895.2997.1797.171,664,300
Jan 31, 202395.3196.7995.0996.6996.691,854,600
Jan 30, 202394.6295.8494.2094.4694.461,304,900
Jan 27, 202394.3496.2694.0295.5595.551,653,400
Jan 26, 202391.7494.9591.0594.8694.861,680,600
Jan 25, 202391.7393.0391.3792.9792.971,375,200
Jan 24, 202391.9892.9991.4592.7492.741,562,000
Jan 23, 202392.6393.6392.2592.9492.941,504,700
Jan 20, 202390.1892.7190.0592.3092.302,055,100
Jan 19, 202390.0090.7388.6790.2990.291,460,800
Jan 18, 202392.6693.3790.7290.8290.821,450,200
Jan 17, 202392.9093.0991.2591.5991.591,953,000
Jan 13, 202392.5093.9392.4493.7393.731,297,600
Jan 12, 202393.2894.6192.1493.6793.671,389,900
Jan 11, 202393.0293.7091.2292.7892.781,989,900
Jan 10, 202391.7091.9490.1991.6891.684,294,800
Jan 09, 202390.6592.5789.9791.3491.342,584,300
Jan 06, 202387.9890.4187.9390.1090.103,945,300
Jan 05, 202384.8686.9984.4486.9386.931,556,200
Jan 04, 202384.5286.6784.4885.9085.901,975,800
Jan 03, 202383.2384.2082.8283.9983.991,597,500
Dec 30, 202282.3783.2982.2083.0383.03966,200
Dec 29, 202282.5183.5982.1582.9082.90839,700
Dec 28, 202283.5983.8481.8282.1082.10934,400
Dec 27, 202283.2983.9383.0783.7583.75886,500
Dec 23, 202281.6583.1581.3083.1383.13863,200
Dec 22, 202281.6881.9779.6881.4881.481,024,200
Dec 21, 202281.5982.6881.3782.3082.301,027,100
Dec 20, 202280.7881.7380.2880.7580.751,163,100
Dec 19, 202281.1181.8279.2080.3080.301,583,900
Dec 16, 202280.0280.9479.2580.5880.583,601,900
Dec 15, 202282.2982.9580.4280.6880.682,057,900
Dec 14, 202283.6484.9283.3583.6883.681,442,200
Dec 13, 202285.6086.1083.5784.1284.121,281,900
Dec 12, 202281.4383.0280.7182.9682.961,182,300
Dec 09, 202281.5382.7281.4281.4681.46979,500
Dec 08, 202282.4983.1681.0581.5881.581,445,700
Dec 07, 202281.8282.5081.3981.6781.671,556,500
Dec 06, 202283.4784.3881.3782.3082.301,741,700
Dec 05, 202284.6485.0183.1783.4783.471,471,800
Dec 02, 202284.3285.1284.3284.9084.902,195,700
Dec 01, 202285.5386.4084.3084.6484.642,320,100
Nov 30, 202284.7685.3083.4085.0185.014,475,900
Nov 29, 202284.6785.4384.2984.8484.841,936,500
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, 202284.9189.6084.9189.0687.862,721,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...