Canada markets closed

LyondellBasell Industries N.V. (LYB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.40+3.99 (+3.71%)
At close: 04:03PM EDT
111.89 +0.49 (+0.44%)
After hours: 07:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022110.38111.86109.40111.40111.402,614,800
May 16, 2022106.93108.18105.56107.41107.413,286,100
May 13, 2022107.00107.78105.90106.72106.722,478,100
May 12, 2022106.41106.98102.77105.76105.763,177,100
May 11, 2022106.66109.70106.35107.40107.401,983,800
May 10, 2022107.62108.23103.63105.61105.611,820,800
May 09, 2022108.41108.82106.03106.60106.602,536,400
May 06, 2022111.26111.40107.81110.22110.221,827,900
May 05, 2022114.99115.30110.11111.43111.432,156,600
May 04, 2022111.86116.01111.64116.00116.002,161,500
May 03, 2022108.47111.26108.14110.92110.922,305,800
May 02, 2022108.80109.20105.89108.01108.013,071,500
Apr 29, 2022109.07110.94105.81106.03106.032,268,900
Apr 28, 2022106.10106.81104.25106.10106.102,465,900
Apr 27, 2022105.68106.64104.36105.32105.321,658,300
Apr 26, 2022105.21106.41104.20104.26104.261,265,100
Apr 25, 2022104.61105.61101.41105.21105.212,179,900
Apr 22, 2022109.89110.56106.52106.67106.672,313,800
Apr 21, 2022112.87114.95110.65111.15111.151,851,200
Apr 20, 2022110.13112.22110.13111.15111.151,699,000
Apr 19, 2022108.88110.99108.03110.61110.611,485,600
Apr 18, 2022107.57109.03107.34108.95108.951,643,700
Apr 14, 2022106.36108.19106.18107.58107.581,425,000
Apr 13, 2022103.84106.15103.57105.92105.921,373,000
Apr 12, 2022101.84104.30101.50103.53103.531,324,800
Apr 11, 2022100.20103.2899.64101.39101.391,392,500
Apr 08, 2022101.19102.72100.67101.53101.531,253,500
Apr 07, 202299.70100.6697.37100.20100.202,546,400
Apr 06, 2022102.00102.2099.3899.6999.692,185,000
Apr 05, 2022102.74103.27101.82101.95101.952,595,700
Apr 04, 2022103.65103.65101.27102.52102.521,902,000
Apr 01, 2022104.15105.17101.71103.34103.341,563,400
Mar 31, 2022104.19105.50102.76102.82102.822,029,200
Mar 30, 2022105.78106.86104.62105.02105.021,467,400
Mar 29, 2022104.53105.09101.72104.87104.871,926,800
Mar 28, 2022106.99106.99104.21105.43105.431,962,800
Mar 25, 2022107.16108.29106.89107.69107.691,174,800
Mar 24, 2022105.13107.46104.84107.14107.143,276,900
Mar 23, 2022104.98106.00104.14104.19104.191,267,200
Mar 22, 2022104.50106.20103.49104.58104.581,646,700
Mar 21, 2022103.66106.41102.94104.94104.942,299,100
Mar 18, 2022103.78104.49100.95102.43102.4313,508,800
Mar 17, 2022100.85104.24100.78104.21104.212,425,600
Mar 16, 202299.53100.8699.09100.84100.842,545,900
Mar 15, 2022103.03104.1897.3198.6598.652,845,100
Mar 14, 2022104.76105.84102.91103.87103.873,542,300
Mar 11, 2022100.33104.18100.19103.43103.432,993,400
Mar 10, 202296.7899.9796.7899.7499.741,971,700
Mar 09, 202298.00100.6197.6598.3798.372,294,000
Mar 08, 202295.4497.8393.6796.0096.002,107,300
Mar 07, 202297.2297.5894.5394.7894.782,564,700
Mar 04, 202296.6297.4895.5097.1397.132,129,200
Mar 04, 20221.13 Dividend
Mar 03, 202298.30100.1997.9299.8298.692,011,100
Mar 02, 202294.5098.3194.0997.8196.702,690,400
Mar 01, 202297.4197.9691.8993.4292.362,538,300
Feb 28, 202296.1397.8995.3897.2396.133,543,200
Feb 25, 202295.6098.9795.2998.0096.892,766,100
Feb 24, 202296.2196.4293.1194.4693.394,318,100
Feb 23, 202299.96100.5498.3098.4697.351,493,200
Feb 22, 2022100.64101.3298.8499.5698.431,946,000
Feb 18, 2022100.35101.3999.4699.8498.712,062,100
Feb 17, 2022101.93102.55100.23100.9599.811,297,400
Feb 16, 2022102.06103.72101.70103.15101.981,899,800
Feb 15, 202299.93102.2299.32101.84100.691,369,300
Feb 14, 2022102.12102.2598.92100.1599.021,956,700
Feb 11, 2022101.64103.42100.59101.77100.621,845,300
Feb 10, 2022102.19103.97101.69102.09100.931,397,100
Feb 09, 2022101.94103.24101.02102.59101.431,347,500
Feb 08, 2022100.21101.3999.00101.30100.151,946,700
Feb 07, 2022100.67100.6798.9199.4898.352,240,600
Feb 04, 202299.74101.6799.34100.2299.092,804,100
Feb 03, 2022100.05101.2399.25100.0198.881,398,800
Feb 02, 202299.22100.8398.20100.3499.201,657,800
Feb 01, 202296.4999.8996.3699.5398.402,374,300
Jan 31, 202295.5896.9393.4596.7395.632,764,500
Jan 28, 202295.0097.8794.0696.0894.992,880,700
Jan 27, 202294.6196.4494.0695.8594.762,978,800
Jan 26, 202294.5195.6691.9193.0391.982,052,400
Jan 25, 202291.7893.7789.2493.2192.153,404,400
Jan 24, 202292.5693.7790.7693.3992.333,094,900
Jan 21, 202296.0796.0793.4394.1593.082,004,100
Jan 20, 2022102.10102.1096.0096.2795.182,889,700
Jan 19, 2022101.74102.1199.51100.8899.741,505,200
Jan 18, 2022101.43102.4199.90100.9899.841,801,200
Jan 14, 2022101.21102.93100.44102.81101.651,492,200
Jan 13, 2022100.09101.8699.80101.37100.221,343,500
Jan 12, 2022100.10100.9598.6099.8998.761,355,700
Jan 11, 202298.6999.4197.2199.3398.211,707,800
Jan 10, 202297.6098.8096.1297.8096.692,366,900
Jan 07, 202297.2098.4797.0197.6196.511,213,600
Jan 06, 202297.5598.1495.3696.7095.611,719,000
Jan 05, 202297.4298.5496.2696.2795.182,102,600
Jan 04, 202293.7797.4793.7496.9695.862,526,700
Jan 03, 202292.9594.6992.8393.1692.111,815,900
Dec 31, 202191.9192.8491.6492.2391.19907,100
Dec 30, 202192.9693.5891.9492.1891.14906,900
Dec 29, 202192.4993.2292.3292.6791.62885,600
Dec 28, 202192.0093.2091.7592.7291.671,046,700
Dec 27, 202190.9191.8290.2291.6790.631,096,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...