Canada markets closed

LyondellBasell Industries N.V. (LYB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.28+1.08 (+1.50%)
At close: 04:04PM EDT
73.71 +0.43 (+0.59%)
After hours: 07:59PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202273.2973.8772.3673.2873.283,047,493
Sept 26, 202272.4673.8171.6172.2072.202,961,000
Sept 23, 202273.7374.1571.4673.0873.082,753,800
Sept 22, 202276.2776.7375.0875.1175.112,697,200
Sept 21, 202277.9078.2175.6775.7075.702,866,700
Sept 20, 202276.8377.7376.5177.3677.362,883,400
Sept 19, 202275.8178.2975.6578.0378.032,516,500
Sept 16, 202277.6177.8675.9077.1577.155,703,800
Sept 15, 202278.5579.7178.0878.6978.693,039,400
Sept 14, 202280.9081.0678.2179.0079.003,821,400
Sept 13, 202282.3783.6980.6881.0681.062,551,800
Sept 12, 202285.4686.4584.9685.3185.311,594,500
Sept 09, 202284.0784.4183.3584.1384.131,436,300
Sept 08, 202280.8082.5880.4282.5082.501,583,400
Sept 07, 202280.0081.7479.3481.5081.502,463,200
Sept 06, 202281.9882.2280.1080.5780.573,221,000
Sept 02, 202282.4582.9780.3580.7880.783,643,200
Sept 01, 202282.1782.4280.7481.8681.862,334,700
Aug 31, 202283.3584.1682.4483.0083.002,580,000
Aug 30, 202285.5385.7583.1183.6283.622,270,700
Aug 29, 202285.0086.6784.4085.8485.841,828,400
Aug 26, 202289.9490.0786.7086.8786.871,397,500
Aug 26, 20221.19 Dividend
Aug 25, 202289.0390.7488.9390.7289.531,349,500
Aug 24, 202289.7089.9488.0188.2587.091,825,300
Aug 23, 202288.4390.6688.3790.2189.031,878,700
Aug 22, 202287.6788.3786.9188.0586.901,927,300
Aug 19, 202290.6190.9189.0189.2688.091,657,400
Aug 18, 202290.5091.5690.0391.1689.961,675,900
Aug 17, 202290.3090.6389.4289.8188.631,321,200
Aug 16, 202290.7591.7790.4391.4090.201,664,800
Aug 15, 202290.6090.7189.2290.5489.352,137,900
Aug 12, 202291.2892.3690.9192.3391.121,325,300
Aug 11, 202290.0792.5290.0691.4190.211,604,100
Aug 10, 202288.9089.8888.4089.0087.831,228,700
Aug 09, 202286.1687.2785.8987.2686.121,341,100
Aug 08, 202286.3687.2085.9186.0084.871,820,000
Aug 05, 202285.0286.3684.9085.6184.491,698,700
Aug 04, 202285.4986.3484.7585.5084.382,478,100
Aug 03, 202286.6086.6785.3585.6584.532,276,100
Aug 02, 202286.4187.1484.7685.4784.352,565,100
Aug 01, 202288.0088.5085.2486.9585.812,847,900
Jul 29, 202290.0090.2386.6989.1287.952,909,300
Jul 28, 202289.3889.3887.6188.5687.403,237,600
Jul 27, 202287.3588.8686.8388.4087.244,029,300
Jul 26, 202287.1788.0386.8487.1886.042,416,400
Jul 25, 202287.1287.9286.4787.5386.382,240,100
Jul 22, 202287.3888.0586.2186.8085.662,061,500
Jul 21, 202287.4888.3585.4987.0285.882,760,500
Jul 20, 202288.5189.3288.0889.0087.831,876,600
Jul 19, 202287.4390.5287.2589.3588.181,672,800
Jul 18, 202286.6588.0786.0086.4285.291,894,400
Jul 15, 202285.3886.2183.5184.7483.631,364,500
Jul 14, 202282.7883.7182.1483.6082.501,639,300
Jul 13, 202284.6185.4683.8384.5883.472,235,600
Jul 12, 202286.0088.0185.6885.9384.801,806,100
Jul 11, 202286.2587.9486.0286.5585.411,838,300
Jul 08, 202289.4489.6187.2987.4886.331,584,000
Jul 07, 202287.6889.9087.6888.7487.582,257,600
Jul 06, 202284.5486.2483.2586.0384.902,847,700
Jul 05, 202285.3286.0283.0985.1183.992,443,000
Jul 01, 202286.3288.0684.2987.6686.512,256,200
Jun 30, 202286.1488.7285.8987.4686.311,972,500
Jun 29, 202288.7289.0086.2187.8686.711,864,000
Jun 28, 202288.9090.5187.8288.4287.261,991,600
Jun 27, 202288.5089.9187.8988.2287.062,404,000
Jun 24, 202285.3889.7085.3889.2488.073,566,800
Jun 23, 202287.2087.5283.5084.5083.392,471,700
Jun 22, 202287.6088.0786.3287.5386.382,806,200
Jun 21, 202292.9093.4391.0091.2090.001,925,300
Jun 17, 202291.6991.9988.4689.7388.554,018,500
Jun 16, 202293.2593.4990.0591.2290.022,304,900
Jun 15, 202298.2199.3294.9296.1494.882,231,200
Jun 14, 202297.5498.8595.9497.4896.203,130,200
Jun 13, 2022100.86100.8696.9697.5996.312,528,400
Jun 10, 2022105.84106.49102.44102.57101.222,130,100
Jun 09, 2022109.17110.22108.15108.22106.801,946,700
Jun 08, 2022111.43111.83109.83109.98108.541,802,400
Jun 07, 2022109.87112.53108.04112.30110.833,596,700
Jun 06, 2022108.18110.08106.78109.83108.392,866,300
Jun 03, 2022108.40109.26106.71107.40105.992,495,700
Jun 03, 20226.39 Dividend
Jun 02, 2022114.59115.61113.44115.25107.433,326,700
Jun 01, 2022115.00115.54112.86114.31106.562,402,000
May 31, 2022116.32117.22114.01114.25106.506,727,900
May 27, 2022116.02117.10114.21117.08109.143,409,900
May 26, 2022109.71111.61109.46111.50103.943,209,100
May 25, 2022106.50109.63105.97109.01101.622,287,500
May 24, 2022106.54106.75103.95106.4499.221,514,800
May 23, 2022107.02107.81105.60106.7199.472,359,200
May 20, 2022110.35110.40105.74107.87100.552,212,500
May 19, 2022108.59110.70107.54109.03101.632,677,300
May 18, 2022110.71112.43109.87110.31102.832,236,800
May 17, 2022110.38111.86109.40111.40103.842,614,800
May 16, 2022106.93108.18105.56107.41100.123,286,100
May 13, 2022107.00107.78105.90106.7299.482,478,100
May 12, 2022106.41106.98102.77105.7698.593,177,100
May 11, 2022106.66109.70106.35107.40100.111,983,800
May 10, 2022107.62108.23103.63105.6198.451,820,800
May 09, 2022108.41108.82106.03106.6099.372,536,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...