LYB - LyondellBasell Industries N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 202392.6593.1189.7590.3790.37994,897
Jun 07, 202389.2992.4089.1892.2492.242,421,600
Jun 06, 202388.8289.4888.2689.0089.003,125,600
Jun 05, 202390.3291.1789.5989.7289.721,842,200
Jun 02, 202388.2590.4087.7489.9289.922,858,900
Jun 01, 202386.1687.1085.2986.6686.661,982,200
May 31, 202385.8786.6584.8085.5485.545,506,300
May 30, 202387.2787.3685.9486.7286.721,714,900
May 26, 202388.0988.2887.1387.3187.312,117,200
May 26, 20231.25 Dividend
May 25, 202389.1289.8187.2488.7787.522,401,200
May 24, 202390.8490.9689.3389.5588.291,324,200
May 23, 202390.5091.6290.2590.7389.451,590,800
May 22, 202390.8591.5690.2390.6889.401,228,200
May 19, 202390.9591.5290.2690.8989.611,652,500
May 18, 202388.8890.2188.2390.0488.771,143,100
May 17, 202389.0189.6588.0489.1687.901,352,600
May 16, 202389.5289.9288.0088.2186.971,101,400
May 15, 202389.9290.6488.9290.1088.831,497,300
May 12, 202389.2489.9288.8089.2688.001,121,700
May 11, 202389.1789.7688.2688.7787.521,798,500
May 10, 202392.2392.5589.5390.5489.271,278,200
May 09, 202391.0391.8890.3691.2789.981,201,900
May 08, 202393.4093.4091.6091.7590.46955,300
May 05, 202391.7992.6191.3792.4091.101,383,400
May 04, 202389.2590.5988.4090.2388.961,470,400
May 03, 202391.5792.0889.4189.4888.221,833,400
May 02, 202392.4092.6890.0391.9490.651,624,100
May 01, 202394.1194.6492.8593.5292.201,889,500
Apr 28, 202393.1395.8193.1394.6193.283,711,000
Apr 27, 202391.0091.6490.0891.3290.032,145,200
Apr 26, 202390.3291.3689.8690.6089.321,432,200
Apr 25, 202393.6994.2390.7691.0089.721,760,200
Apr 24, 202394.1395.2193.7795.1493.802,226,800
Apr 21, 202394.5594.6593.3793.8392.511,599,000
Apr 20, 202395.2195.8294.3895.0493.701,624,600
Apr 19, 202396.4496.7095.4696.3895.021,034,000
Apr 18, 202397.6497.8496.3297.1595.781,191,900
Apr 17, 202397.2297.6396.6097.2795.901,694,000
Apr 14, 202396.5697.0895.7596.8595.491,883,200
Apr 13, 202394.7296.7793.0096.0694.713,262,200
Apr 12, 202397.7998.2096.8997.2195.842,859,800
Apr 11, 202395.5896.5695.3395.4694.121,748,000
Apr 10, 202394.7495.7894.2694.9793.632,415,100
Apr 06, 202393.8894.9193.1194.3593.021,800,200
Apr 05, 202392.4594.3891.9294.2792.942,294,500
Apr 04, 202394.8995.1592.6693.4392.112,405,600
Apr 03, 202394.6596.5394.5495.2093.862,999,700
Mar 31, 202393.1693.9692.5293.8992.572,010,300
Mar 30, 202392.6193.1091.8892.9091.593,065,800
Mar 29, 202391.4291.9190.8891.5690.272,225,100
Mar 28, 202387.9890.1087.8590.0688.792,117,000
Mar 27, 202387.5488.9086.8987.5386.303,228,500
Mar 24, 202384.6586.8584.1486.5785.352,952,500
Mar 23, 202386.8988.4385.1985.7484.532,006,900
Mar 22, 202388.2788.9586.5786.7785.551,827,100
Mar 21, 202389.2289.7087.7788.4887.231,527,700
Mar 20, 202386.5487.5986.2087.1485.912,248,000
Mar 17, 202385.3285.4883.6184.6883.495,374,300
Mar 16, 202382.6585.3781.2485.0483.843,575,200
Mar 15, 202385.1085.1783.2084.1682.972,946,500
Mar 14, 202389.3490.0086.4687.3986.162,582,200
Mar 13, 202386.9688.0285.8486.7885.562,241,300
Mar 10, 202391.0391.2788.1588.9387.681,500,100
Mar 09, 202394.0994.3290.6791.1689.881,708,900
Mar 08, 202393.3894.4692.9793.8292.502,630,400
Mar 07, 202395.0395.6192.8093.0891.772,387,500
Mar 06, 202396.6396.7994.8795.4694.121,744,800
Mar 03, 202397.1097.7395.8597.2495.871,513,600
Mar 03, 20231.19 Dividend
Mar 02, 202396.9398.3096.1697.6995.141,933,000
Mar 01, 202395.7998.3395.7997.4894.941,737,500
Feb 28, 202396.1897.0595.6295.9993.492,703,100
Feb 27, 202397.4597.8995.5995.8193.311,883,000
Feb 24, 202394.7296.8693.6696.6994.172,026,300
Feb 23, 202395.5295.8393.4694.6592.181,240,100
Feb 22, 202395.3195.9594.5794.8992.411,275,100
Feb 21, 202397.1597.1694.3794.9492.461,988,400
Feb 17, 202398.0398.1396.8897.3294.782,204,000
Feb 16, 202399.0499.8898.0898.7596.171,373,900
Feb 15, 202399.14100.2998.58100.1197.501,235,300
Feb 14, 2023100.49100.9699.24100.1397.521,341,500
Feb 13, 202399.51101.3099.15101.0198.371,828,400
Feb 10, 202398.3599.5798.0699.4796.871,375,700
Feb 09, 202399.74100.5898.1198.6496.071,889,600
Feb 08, 202399.52100.5598.7298.9196.332,121,000
Feb 07, 202399.24100.7698.66100.3697.742,158,100
Feb 06, 202398.2399.0396.5498.7996.212,260,500
Feb 03, 202396.7599.3495.5498.1595.593,690,300
Feb 02, 202397.1297.8895.5996.3693.852,535,700
Feb 01, 202396.3397.9895.2997.1794.631,664,300
Jan 31, 202395.3196.7995.0996.6994.171,854,600
Jan 30, 202394.6295.8494.2094.4692.001,304,900
Jan 27, 202394.3496.2694.0295.5593.061,653,400
Jan 26, 202391.7494.9591.0594.8692.381,680,600
Jan 25, 202391.7393.0391.3792.9790.541,375,200
Jan 24, 202391.9892.9991.4592.7490.321,562,000
Jan 23, 202392.6393.6392.2592.9490.521,504,700
Jan 20, 202390.1892.7190.0592.3089.892,055,100
Jan 19, 202390.0090.7388.6790.2987.931,460,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...