LyondellBasell Industries N.V. (LYB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 96.75 | 99.34 | 95.54 | 98.15 | 98.15 | 3,689,900 |
| Feb 02, 2023 | 97.12 | 97.88 | 95.59 | 96.36 | 96.36 | 2,535,700 |
| Feb 01, 2023 | 96.33 | 97.98 | 95.29 | 97.17 | 97.17 | 1,664,300 |
| Jan 31, 2023 | 95.31 | 96.79 | 95.09 | 96.69 | 96.69 | 1,854,600 |
| Jan 30, 2023 | 94.62 | 95.84 | 94.20 | 94.46 | 94.46 | 1,304,900 |
| Jan 27, 2023 | 94.34 | 96.26 | 94.02 | 95.55 | 95.55 | 1,653,400 |
| Jan 26, 2023 | 91.74 | 94.95 | 91.05 | 94.86 | 94.86 | 1,680,600 |
| Jan 25, 2023 | 91.73 | 93.03 | 91.37 | 92.97 | 92.97 | 1,375,200 |
| Jan 24, 2023 | 91.98 | 92.99 | 91.45 | 92.74 | 92.74 | 1,562,000 |
| Jan 23, 2023 | 92.63 | 93.63 | 92.25 | 92.94 | 92.94 | 1,504,700 |
| Jan 20, 2023 | 90.18 | 92.71 | 90.05 | 92.30 | 92.30 | 2,055,100 |
| Jan 19, 2023 | 90.00 | 90.73 | 88.67 | 90.29 | 90.29 | 1,460,800 |
| Jan 18, 2023 | 92.66 | 93.37 | 90.72 | 90.82 | 90.82 | 1,450,200 |
| Jan 17, 2023 | 92.90 | 93.09 | 91.25 | 91.59 | 91.59 | 1,953,000 |
| Jan 13, 2023 | 92.50 | 93.93 | 92.44 | 93.73 | 93.73 | 1,297,600 |
| Jan 12, 2023 | 93.28 | 94.61 | 92.14 | 93.67 | 93.67 | 1,389,900 |
| Jan 11, 2023 | 93.02 | 93.70 | 91.22 | 92.78 | 92.78 | 1,989,900 |
| Jan 10, 2023 | 91.70 | 91.94 | 90.19 | 91.68 | 91.68 | 4,294,800 |
| Jan 09, 2023 | 90.65 | 92.57 | 89.97 | 91.34 | 91.34 | 2,584,300 |
| Jan 06, 2023 | 87.98 | 90.41 | 87.93 | 90.10 | 90.10 | 3,945,300 |
| Jan 05, 2023 | 84.86 | 86.99 | 84.44 | 86.93 | 86.93 | 1,556,200 |
| Jan 04, 2023 | 84.52 | 86.67 | 84.48 | 85.90 | 85.90 | 1,975,800 |
| Jan 03, 2023 | 83.23 | 84.20 | 82.82 | 83.99 | 83.99 | 1,597,500 |
| Dec 30, 2022 | 82.37 | 83.29 | 82.20 | 83.03 | 83.03 | 966,200 |
| Dec 29, 2022 | 82.51 | 83.59 | 82.15 | 82.90 | 82.90 | 839,700 |
| Dec 28, 2022 | 83.59 | 83.84 | 81.82 | 82.10 | 82.10 | 934,400 |
| Dec 27, 2022 | 83.29 | 83.93 | 83.07 | 83.75 | 83.75 | 886,500 |
| Dec 23, 2022 | 81.65 | 83.15 | 81.30 | 83.13 | 83.13 | 863,200 |
| Dec 22, 2022 | 81.68 | 81.97 | 79.68 | 81.48 | 81.48 | 1,024,200 |
| Dec 21, 2022 | 81.59 | 82.68 | 81.37 | 82.30 | 82.30 | 1,027,100 |
| Dec 20, 2022 | 80.78 | 81.73 | 80.28 | 80.75 | 80.75 | 1,163,100 |
| Dec 19, 2022 | 81.11 | 81.82 | 79.20 | 80.30 | 80.30 | 1,583,900 |
| Dec 16, 2022 | 80.02 | 80.94 | 79.25 | 80.58 | 80.58 | 3,601,900 |
| Dec 15, 2022 | 82.29 | 82.95 | 80.42 | 80.68 | 80.68 | 2,057,900 |
| Dec 14, 2022 | 83.64 | 84.92 | 83.35 | 83.68 | 83.68 | 1,442,200 |
| Dec 13, 2022 | 85.60 | 86.10 | 83.57 | 84.12 | 84.12 | 1,281,900 |
| Dec 12, 2022 | 81.43 | 83.02 | 80.71 | 82.96 | 82.96 | 1,182,300 |
| Dec 09, 2022 | 81.53 | 82.72 | 81.42 | 81.46 | 81.46 | 979,500 |
| Dec 08, 2022 | 82.49 | 83.16 | 81.05 | 81.58 | 81.58 | 1,445,700 |
| Dec 07, 2022 | 81.82 | 82.50 | 81.39 | 81.67 | 81.67 | 1,556,500 |
| Dec 06, 2022 | 83.47 | 84.38 | 81.37 | 82.30 | 82.30 | 1,741,700 |
| Dec 05, 2022 | 84.64 | 85.01 | 83.17 | 83.47 | 83.47 | 1,471,800 |
| Dec 02, 2022 | 84.32 | 85.12 | 84.32 | 84.90 | 84.90 | 2,195,700 |
| Dec 01, 2022 | 85.53 | 86.40 | 84.30 | 84.64 | 84.64 | 2,320,100 |
| Nov 30, 2022 | 84.76 | 85.30 | 83.40 | 85.01 | 85.01 | 4,475,900 |
| Nov 29, 2022 | 84.67 | 85.43 | 84.29 | 84.84 | 84.84 | 1,936,500 |
| Nov 28, 2022 | 85.39 | 85.56 | 83.51 | 83.75 | 83.75 | 1,750,600 |
| Nov 25, 2022 | 87.06 | 87.59 | 86.48 | 86.79 | 86.79 | 1,465,200 |
| Nov 25, 2022 | 1.19 Dividend | |||||
| Nov 23, 2022 | 87.07 | 88.43 | 86.62 | 88.09 | 86.90 | 2,876,300 |
| Nov 22, 2022 | 84.75 | 87.61 | 84.46 | 87.48 | 86.30 | 2,823,500 |
| Nov 21, 2022 | 80.72 | 83.59 | 80.16 | 83.26 | 82.14 | 1,898,600 |
| Nov 18, 2022 | 82.38 | 82.88 | 80.89 | 82.30 | 81.19 | 1,677,600 |
| Nov 17, 2022 | 81.04 | 81.86 | 79.90 | 81.79 | 80.69 | 2,137,900 |
| Nov 16, 2022 | 84.29 | 84.69 | 82.15 | 82.69 | 81.57 | 2,786,400 |
| Nov 15, 2022 | 86.61 | 87.33 | 84.70 | 85.28 | 84.13 | 1,952,800 |
| Nov 14, 2022 | 88.19 | 88.95 | 87.14 | 87.15 | 85.97 | 1,806,200 |
| Nov 11, 2022 | 84.91 | 89.60 | 84.91 | 89.06 | 87.86 | 2,721,600 |
| Nov 10, 2022 | 83.00 | 84.04 | 82.05 | 83.96 | 82.83 | 2,737,800 |
| Nov 09, 2022 | 83.58 | 83.65 | 80.02 | 80.10 | 79.02 | 1,668,100 |
| Nov 08, 2022 | 84.13 | 85.09 | 82.88 | 84.57 | 83.43 | 1,544,900 |
| Nov 07, 2022 | 83.27 | 84.02 | 81.68 | 83.62 | 82.49 | 1,899,500 |
| Nov 04, 2022 | 81.48 | 84.91 | 81.11 | 83.66 | 82.53 | 3,504,600 |
| Nov 03, 2022 | 76.92 | 78.71 | 76.64 | 77.81 | 76.76 | 3,285,100 |
| Nov 02, 2022 | 78.04 | 80.42 | 77.05 | 78.20 | 77.14 | 4,025,800 |
| Nov 01, 2022 | 77.64 | 79.03 | 76.96 | 78.47 | 77.41 | 3,451,000 |
| Oct 31, 2022 | 76.99 | 78.83 | 76.41 | 76.45 | 75.42 | 3,154,400 |
| Oct 28, 2022 | 76.33 | 79.69 | 75.70 | 77.99 | 76.94 | 5,161,900 |
| Oct 27, 2022 | 82.59 | 83.74 | 82.21 | 82.51 | 81.40 | 2,135,300 |
| Oct 26, 2022 | 82.63 | 83.04 | 81.38 | 82.22 | 81.11 | 2,703,800 |
| Oct 25, 2022 | 80.80 | 82.23 | 80.26 | 81.90 | 80.79 | 1,971,700 |
| Oct 24, 2022 | 82.32 | 82.62 | 80.78 | 81.29 | 80.19 | 2,116,000 |
| Oct 21, 2022 | 79.40 | 82.39 | 79.24 | 82.16 | 81.05 | 2,282,800 |
| Oct 20, 2022 | 79.24 | 81.52 | 78.70 | 79.04 | 77.97 | 2,236,500 |
| Oct 19, 2022 | 80.24 | 81.00 | 78.80 | 79.00 | 77.93 | 1,734,700 |
| Oct 18, 2022 | 80.20 | 81.12 | 79.03 | 80.22 | 79.14 | 1,789,600 |
| Oct 17, 2022 | 79.10 | 80.12 | 78.09 | 78.32 | 77.26 | 2,430,000 |
| Oct 14, 2022 | 80.60 | 80.65 | 77.46 | 77.80 | 76.75 | 1,811,700 |
| Oct 13, 2022 | 75.69 | 80.55 | 75.24 | 80.00 | 78.92 | 2,202,600 |
| Oct 12, 2022 | 77.60 | 77.89 | 76.89 | 77.23 | 76.19 | 1,564,700 |
| Oct 11, 2022 | 77.66 | 78.77 | 76.92 | 77.72 | 76.67 | 1,932,400 |
| Oct 10, 2022 | 79.07 | 80.01 | 78.09 | 78.51 | 77.45 | 1,688,600 |
| Oct 07, 2022 | 79.39 | 80.16 | 78.04 | 78.62 | 77.56 | 2,079,600 |
| Oct 06, 2022 | 80.07 | 81.25 | 79.78 | 80.12 | 79.04 | 2,551,100 |
| Oct 05, 2022 | 79.74 | 81.60 | 79.24 | 80.89 | 79.80 | 2,669,700 |
| Oct 04, 2022 | 79.14 | 81.35 | 79.14 | 81.07 | 79.97 | 2,706,200 |
| Oct 03, 2022 | 77.00 | 78.78 | 76.29 | 78.22 | 77.16 | 2,819,400 |
| Sept 30, 2022 | 75.00 | 76.20 | 74.33 | 75.28 | 74.26 | 2,772,800 |
| Sept 29, 2022 | 74.43 | 74.94 | 73.24 | 74.81 | 73.80 | 2,725,700 |
| Sept 28, 2022 | 73.60 | 75.83 | 73.44 | 75.50 | 74.48 | 2,617,500 |
| Sept 27, 2022 | 73.29 | 73.87 | 72.36 | 73.28 | 72.29 | 3,111,100 |
| Sept 26, 2022 | 72.46 | 73.81 | 71.61 | 72.20 | 71.22 | 2,961,000 |
| Sept 23, 2022 | 73.73 | 74.15 | 71.46 | 73.08 | 72.09 | 2,755,100 |
| Sept 22, 2022 | 76.27 | 76.73 | 75.08 | 75.11 | 74.10 | 2,697,200 |
| Sept 21, 2022 | 77.90 | 78.21 | 75.67 | 75.70 | 74.68 | 2,866,700 |
| Sept 20, 2022 | 76.83 | 77.73 | 76.51 | 77.36 | 76.31 | 2,883,400 |
| Sept 19, 2022 | 75.81 | 78.29 | 75.65 | 78.03 | 76.98 | 2,516,500 |
| Sept 16, 2022 | 77.61 | 77.86 | 75.90 | 77.15 | 76.11 | 5,703,800 |
| Sept 15, 2022 | 78.55 | 79.71 | 78.08 | 78.69 | 77.63 | 3,039,400 |
| Sept 14, 2022 | 80.90 | 81.06 | 78.21 | 79.00 | 77.93 | 3,821,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
