LyondellBasell Industries N.V. (LYB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:52PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 06, 2021 | 88.80 | 89.71 | 87.96 | 88.95 | 88.95 | 1,739,440 |
| Dec. 03, 2021 | 86.16 | 88.16 | 86.08 | 87.37 | 87.37 | 3,273,500 |
| Dec. 02, 2021 | 84.73 | 85.99 | 84.17 | 85.58 | 85.58 | 4,580,600 |
| Dec. 01, 2021 | 89.02 | 89.27 | 84.52 | 84.55 | 84.55 | 3,174,400 |
| Nov. 30, 2021 | 87.70 | 88.13 | 86.29 | 87.13 | 87.13 | 4,955,300 |
| Nov. 29, 2021 | 90.54 | 91.25 | 88.55 | 89.17 | 89.17 | 3,128,700 |
| Nov. 26, 2021 | 87.21 | 89.68 | 86.13 | 89.44 | 89.44 | 2,469,400 |
| Nov. 26, 2021 | 1.13 Dividend | |||||
| Nov. 24, 2021 | 92.91 | 93.43 | 91.41 | 91.56 | 90.43 | 1,962,900 |
| Nov. 23, 2021 | 93.65 | 94.10 | 92.94 | 93.44 | 92.29 | 1,883,600 |
| Nov. 22, 2021 | 89.93 | 93.31 | 89.93 | 92.79 | 91.64 | 3,098,700 |
| Nov. 19, 2021 | 90.80 | 91.87 | 88.36 | 89.40 | 88.30 | 3,528,900 |
| Nov. 18, 2021 | 92.15 | 92.26 | 90.90 | 91.26 | 90.13 | 2,379,100 |
| Nov. 17, 2021 | 92.73 | 93.41 | 91.70 | 91.99 | 90.85 | 1,700,000 |
| Nov. 16, 2021 | 95.22 | 95.22 | 92.99 | 93.00 | 91.85 | 1,582,100 |
| Nov. 15, 2021 | 95.44 | 95.96 | 94.66 | 95.22 | 94.04 | 1,488,400 |
| Nov. 12, 2021 | 95.11 | 96.23 | 94.65 | 95.39 | 94.21 | 1,542,200 |
| Nov. 11, 2021 | 93.24 | 95.47 | 92.99 | 94.69 | 93.52 | 2,337,300 |
| Nov. 10, 2021 | 93.00 | 93.54 | 92.49 | 92.83 | 91.68 | 1,770,100 |
| Nov. 09, 2021 | 93.00 | 93.73 | 92.47 | 92.81 | 91.66 | 1,923,100 |
| Nov. 08, 2021 | 93.65 | 95.15 | 93.11 | 93.27 | 92.12 | 1,377,000 |
| Nov. 05, 2021 | 92.09 | 94.00 | 91.90 | 92.97 | 91.82 | 2,441,300 |
| Nov. 04, 2021 | 94.05 | 94.19 | 89.53 | 91.08 | 89.96 | 2,842,500 |
| Nov. 03, 2021 | 92.80 | 94.67 | 92.72 | 93.57 | 92.42 | 3,034,700 |
| Nov. 02, 2021 | 92.86 | 94.64 | 92.86 | 94.37 | 93.21 | 2,014,600 |
| Nov. 01, 2021 | 92.81 | 94.69 | 92.81 | 94.28 | 93.12 | 1,796,800 |
| Oct. 29, 2021 | 92.94 | 95.44 | 91.60 | 92.82 | 91.67 | 4,332,700 |
| Oct. 28, 2021 | 94.78 | 96.61 | 94.78 | 96.34 | 95.15 | 1,694,300 |
| Oct. 27, 2021 | 97.36 | 97.36 | 94.41 | 94.45 | 93.28 | 2,193,500 |
| Oct. 26, 2021 | 98.07 | 98.71 | 96.83 | 97.64 | 96.43 | 1,814,200 |
| Oct. 25, 2021 | 98.29 | 98.91 | 97.42 | 97.61 | 96.41 | 1,264,300 |
| Oct. 22, 2021 | 97.23 | 98.35 | 96.84 | 97.39 | 96.19 | 1,384,700 |
| Oct. 21, 2021 | 98.87 | 99.27 | 95.53 | 96.56 | 95.37 | 2,062,800 |
| Oct. 20, 2021 | 98.79 | 100.08 | 98.15 | 99.46 | 98.23 | 1,347,600 |
| Oct. 19, 2021 | 99.09 | 99.09 | 98.08 | 98.61 | 97.39 | 1,177,500 |
| Oct. 18, 2021 | 97.57 | 99.09 | 97.21 | 98.42 | 97.21 | 1,099,500 |
| Oct. 15, 2021 | 99.35 | 100.28 | 98.56 | 99.10 | 97.88 | 1,450,600 |
| Oct. 14, 2021 | 97.25 | 98.77 | 96.53 | 98.33 | 97.12 | 1,552,300 |
| Oct. 13, 2021 | 97.43 | 97.43 | 94.56 | 96.28 | 95.09 | 1,342,100 |
| Oct. 12, 2021 | 97.50 | 97.88 | 96.32 | 96.86 | 95.66 | 1,323,700 |
| Oct. 11, 2021 | 99.15 | 99.69 | 97.11 | 97.41 | 96.21 | 1,339,100 |
| Oct. 08, 2021 | 98.05 | 98.97 | 97.12 | 97.95 | 96.74 | 1,410,600 |
| Oct. 07, 2021 | 97.27 | 99.56 | 97.00 | 97.96 | 96.75 | 2,031,400 |
| Oct. 06, 2021 | 94.94 | 95.97 | 93.67 | 95.77 | 94.59 | 2,246,400 |
| Oct. 05, 2021 | 95.50 | 97.58 | 94.85 | 96.73 | 95.54 | 1,815,300 |
| Oct. 04, 2021 | 96.53 | 97.11 | 94.08 | 94.67 | 93.50 | 1,861,600 |
| Oct. 01, 2021 | 93.81 | 96.42 | 93.74 | 95.83 | 94.65 | 1,449,300 |
| Sep. 30, 2021 | 96.46 | 96.79 | 93.80 | 93.85 | 92.69 | 2,129,200 |
| Sep. 29, 2021 | 96.37 | 97.37 | 95.52 | 95.86 | 94.68 | 1,759,100 |
| Sep. 28, 2021 | 96.87 | 98.46 | 96.11 | 96.36 | 95.17 | 2,049,700 |
| Sep. 27, 2021 | 93.84 | 96.95 | 93.82 | 96.08 | 94.89 | 1,741,100 |
| Sep. 24, 2021 | 93.04 | 93.81 | 92.05 | 93.10 | 91.95 | 1,208,900 |
| Sep. 23, 2021 | 91.98 | 94.54 | 91.63 | 93.34 | 92.19 | 2,325,800 |
| Sep. 22, 2021 | 90.96 | 92.37 | 90.96 | 91.23 | 90.10 | 1,547,500 |
| Sep. 21, 2021 | 90.79 | 91.20 | 89.11 | 89.90 | 88.79 | 1,815,100 |
| Sep. 20, 2021 | 89.52 | 90.81 | 88.21 | 89.92 | 88.81 | 2,647,200 |
| Sep. 17, 2021 | 93.00 | 93.53 | 91.59 | 92.15 | 91.01 | 4,605,500 |
| Sep. 16, 2021 | 94.38 | 94.80 | 93.25 | 93.87 | 92.71 | 1,813,700 |
| Sep. 15, 2021 | 94.22 | 94.86 | 93.40 | 94.79 | 93.62 | 2,853,000 |
| Sep. 14, 2021 | 95.79 | 95.79 | 93.52 | 93.83 | 92.67 | 2,879,700 |
| Sep. 13, 2021 | 94.11 | 94.79 | 93.13 | 94.42 | 93.25 | 1,978,700 |
| Sep. 10, 2021 | 92.37 | 93.57 | 91.79 | 92.87 | 91.72 | 2,781,300 |
| Sep. 09, 2021 | 91.54 | 93.57 | 91.23 | 91.59 | 90.46 | 3,911,800 |
| Sep. 08, 2021 | 96.13 | 96.13 | 92.10 | 92.44 | 91.30 | 3,440,100 |
| Sep. 07, 2021 | 95.05 | 95.89 | 94.13 | 94.64 | 93.47 | 2,450,800 |
| Sep. 03, 2021 | 97.35 | 97.84 | 95.43 | 95.73 | 94.55 | 2,905,800 |
| Sep. 02, 2021 | 97.95 | 98.60 | 97.04 | 97.29 | 96.09 | 2,491,200 |
| Sep. 01, 2021 | 100.65 | 101.05 | 97.69 | 97.80 | 96.59 | 2,812,100 |
| Aug. 31, 2021 | 101.39 | 101.71 | 100.16 | 100.35 | 99.11 | 2,556,000 |
| Aug. 30, 2021 | 102.90 | 102.99 | 101.32 | 101.94 | 100.68 | 1,934,200 |
| Aug. 27, 2021 | 100.73 | 103.51 | 100.71 | 102.88 | 101.61 | 1,158,100 |
| Aug. 27, 2021 | 1.13 Dividend | |||||
| Aug. 26, 2021 | 103.00 | 103.34 | 100.96 | 101.19 | 98.83 | 1,723,200 |
| Aug. 25, 2021 | 102.05 | 103.13 | 100.85 | 102.98 | 100.57 | 1,963,300 |
| Aug. 24, 2021 | 100.83 | 103.39 | 100.83 | 102.51 | 100.11 | 1,628,400 |
| Aug. 23, 2021 | 99.36 | 100.81 | 98.86 | 100.04 | 97.70 | 1,131,100 |
| Aug. 20, 2021 | 97.00 | 98.60 | 96.83 | 98.21 | 95.91 | 1,301,700 |
| Aug. 19, 2021 | 98.55 | 99.05 | 96.48 | 97.27 | 95.00 | 1,764,900 |
| Aug. 18, 2021 | 101.03 | 102.29 | 99.90 | 100.25 | 97.91 | 1,149,600 |
| Aug. 17, 2021 | 102.17 | 102.45 | 99.97 | 101.78 | 99.40 | 1,123,000 |
| Aug. 16, 2021 | 104.35 | 104.35 | 101.27 | 103.42 | 101.00 | 1,676,600 |
| Aug. 13, 2021 | 104.85 | 105.29 | 103.66 | 105.07 | 102.61 | 985,600 |
| Aug. 12, 2021 | 106.18 | 106.34 | 103.44 | 105.00 | 102.55 | 1,177,300 |
| Aug. 11, 2021 | 103.98 | 106.14 | 103.22 | 105.94 | 103.46 | 1,456,700 |
| Aug. 10, 2021 | 99.86 | 104.24 | 99.82 | 103.66 | 101.24 | 1,754,300 |
| Aug. 09, 2021 | 99.14 | 99.90 | 98.44 | 99.64 | 97.31 | 1,670,000 |
| Aug. 06, 2021 | 98.36 | 100.00 | 98.36 | 99.45 | 97.13 | 1,064,400 |
| Aug. 05, 2021 | 97.68 | 98.53 | 96.51 | 96.67 | 94.41 | 1,191,900 |
| Aug. 04, 2021 | 99.16 | 100.50 | 96.95 | 97.00 | 94.73 | 1,284,500 |
| Aug. 03, 2021 | 99.20 | 100.24 | 96.41 | 100.20 | 97.86 | 1,232,900 |
| Aug. 02, 2021 | 99.98 | 103.31 | 98.84 | 98.90 | 96.59 | 1,772,700 |
| Jul. 30, 2021 | 97.95 | 101.77 | 96.53 | 99.33 | 97.01 | 2,249,700 |
| Jul. 29, 2021 | 100.52 | 101.22 | 99.66 | 100.53 | 98.18 | 1,323,200 |
| Jul. 28, 2021 | 98.64 | 99.67 | 97.23 | 98.96 | 96.65 | 1,222,800 |
| Jul. 27, 2021 | 98.07 | 100.04 | 97.21 | 99.04 | 96.73 | 1,189,600 |
| Jul. 26, 2021 | 96.86 | 98.67 | 96.49 | 98.55 | 96.25 | 1,277,000 |
| Jul. 23, 2021 | 97.33 | 97.82 | 95.44 | 96.59 | 94.33 | 1,106,900 |
| Jul. 22, 2021 | 97.51 | 97.51 | 94.03 | 96.00 | 93.76 | 1,698,400 |
| Jul. 21, 2021 | 96.18 | 97.92 | 96.18 | 97.08 | 94.81 | 1,928,300 |
| Jul. 20, 2021 | 92.84 | 95.94 | 92.59 | 95.00 | 92.78 | 2,740,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
