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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	110.38	111.86	109.40	111.40	111.40	2,614,800
May 16, 2022	106.93	108.18	105.56	107.41	107.41	3,286,100
May 13, 2022	107.00	107.78	105.90	106.72	106.72	2,478,100
May 12, 2022	106.41	106.98	102.77	105.76	105.76	3,177,100
May 11, 2022	106.66	109.70	106.35	107.40	107.40	1,983,800
May 10, 2022	107.62	108.23	103.63	105.61	105.61	1,820,800
May 09, 2022	108.41	108.82	106.03	106.60	106.60	2,536,400
May 06, 2022	111.26	111.40	107.81	110.22	110.22	1,827,900
May 05, 2022	114.99	115.30	110.11	111.43	111.43	2,156,600
May 04, 2022	111.86	116.01	111.64	116.00	116.00	2,161,500
May 03, 2022	108.47	111.26	108.14	110.92	110.92	2,305,800
May 02, 2022	108.80	109.20	105.89	108.01	108.01	3,071,500
Apr 29, 2022	109.07	110.94	105.81	106.03	106.03	2,268,900
Apr 28, 2022	106.10	106.81	104.25	106.10	106.10	2,465,900
Apr 27, 2022	105.68	106.64	104.36	105.32	105.32	1,658,300
Apr 26, 2022	105.21	106.41	104.20	104.26	104.26	1,265,100
Apr 25, 2022	104.61	105.61	101.41	105.21	105.21	2,179,900
Apr 22, 2022	109.89	110.56	106.52	106.67	106.67	2,313,800
Apr 21, 2022	112.87	114.95	110.65	111.15	111.15	1,851,200
Apr 20, 2022	110.13	112.22	110.13	111.15	111.15	1,699,000
Apr 19, 2022	108.88	110.99	108.03	110.61	110.61	1,485,600
Apr 18, 2022	107.57	109.03	107.34	108.95	108.95	1,643,700
Apr 14, 2022	106.36	108.19	106.18	107.58	107.58	1,425,000
Apr 13, 2022	103.84	106.15	103.57	105.92	105.92	1,373,000
Apr 12, 2022	101.84	104.30	101.50	103.53	103.53	1,324,800
Apr 11, 2022	100.20	103.28	99.64	101.39	101.39	1,392,500
Apr 08, 2022	101.19	102.72	100.67	101.53	101.53	1,253,500
Apr 07, 2022	99.70	100.66	97.37	100.20	100.20	2,546,400
Apr 06, 2022	102.00	102.20	99.38	99.69	99.69	2,185,000
Apr 05, 2022	102.74	103.27	101.82	101.95	101.95	2,595,700
Apr 04, 2022	103.65	103.65	101.27	102.52	102.52	1,902,000
Apr 01, 2022	104.15	105.17	101.71	103.34	103.34	1,563,400
Mar 31, 2022	104.19	105.50	102.76	102.82	102.82	2,029,200
Mar 30, 2022	105.78	106.86	104.62	105.02	105.02	1,467,400
Mar 29, 2022	104.53	105.09	101.72	104.87	104.87	1,926,800
Mar 28, 2022	106.99	106.99	104.21	105.43	105.43	1,962,800
Mar 25, 2022	107.16	108.29	106.89	107.69	107.69	1,174,800
Mar 24, 2022	105.13	107.46	104.84	107.14	107.14	3,276,900
Mar 23, 2022	104.98	106.00	104.14	104.19	104.19	1,267,200
Mar 22, 2022	104.50	106.20	103.49	104.58	104.58	1,646,700
Mar 21, 2022	103.66	106.41	102.94	104.94	104.94	2,299,100
Mar 18, 2022	103.78	104.49	100.95	102.43	102.43	13,508,800
Mar 17, 2022	100.85	104.24	100.78	104.21	104.21	2,425,600
Mar 16, 2022	99.53	100.86	99.09	100.84	100.84	2,545,900
Mar 15, 2022	103.03	104.18	97.31	98.65	98.65	2,845,100
Mar 14, 2022	104.76	105.84	102.91	103.87	103.87	3,542,300
Mar 11, 2022	100.33	104.18	100.19	103.43	103.43	2,993,400
Mar 10, 2022	96.78	99.97	96.78	99.74	99.74	1,971,700
Mar 09, 2022	98.00	100.61	97.65	98.37	98.37	2,294,000
Mar 08, 2022	95.44	97.83	93.67	96.00	96.00	2,107,300
Mar 07, 2022	97.22	97.58	94.53	94.78	94.78	2,564,700
Mar 04, 2022	96.62	97.48	95.50	97.13	97.13	2,129,200
Mar 04, 2022	1.13 Dividend
Mar 03, 2022	98.30	100.19	97.92	99.82	98.69	2,011,100
Mar 02, 2022	94.50	98.31	94.09	97.81	96.70	2,690,400
Mar 01, 2022	97.41	97.96	91.89	93.42	92.36	2,538,300
Feb 28, 2022	96.13	97.89	95.38	97.23	96.13	3,543,200
Feb 25, 2022	95.60	98.97	95.29	98.00	96.89	2,766,100
Feb 24, 2022	96.21	96.42	93.11	94.46	93.39	4,318,100
Feb 23, 2022	99.96	100.54	98.30	98.46	97.35	1,493,200
Feb 22, 2022	100.64	101.32	98.84	99.56	98.43	1,946,000
Feb 18, 2022	100.35	101.39	99.46	99.84	98.71	2,062,100
Feb 17, 2022	101.93	102.55	100.23	100.95	99.81	1,297,400
Feb 16, 2022	102.06	103.72	101.70	103.15	101.98	1,899,800
Feb 15, 2022	99.93	102.22	99.32	101.84	100.69	1,369,300
Feb 14, 2022	102.12	102.25	98.92	100.15	99.02	1,956,700
Feb 11, 2022	101.64	103.42	100.59	101.77	100.62	1,845,300
Feb 10, 2022	102.19	103.97	101.69	102.09	100.93	1,397,100
Feb 09, 2022	101.94	103.24	101.02	102.59	101.43	1,347,500
Feb 08, 2022	100.21	101.39	99.00	101.30	100.15	1,946,700
Feb 07, 2022	100.67	100.67	98.91	99.48	98.35	2,240,600
Feb 04, 2022	99.74	101.67	99.34	100.22	99.09	2,804,100
Feb 03, 2022	100.05	101.23	99.25	100.01	98.88	1,398,800
Feb 02, 2022	99.22	100.83	98.20	100.34	99.20	1,657,800
Feb 01, 2022	96.49	99.89	96.36	99.53	98.40	2,374,300
Jan 31, 2022	95.58	96.93	93.45	96.73	95.63	2,764,500
Jan 28, 2022	95.00	97.87	94.06	96.08	94.99	2,880,700
Jan 27, 2022	94.61	96.44	94.06	95.85	94.76	2,978,800
Jan 26, 2022	94.51	95.66	91.91	93.03	91.98	2,052,400
Jan 25, 2022	91.78	93.77	89.24	93.21	92.15	3,404,400
Jan 24, 2022	92.56	93.77	90.76	93.39	92.33	3,094,900
Jan 21, 2022	96.07	96.07	93.43	94.15	93.08	2,004,100
Jan 20, 2022	102.10	102.10	96.00	96.27	95.18	2,889,700
Jan 19, 2022	101.74	102.11	99.51	100.88	99.74	1,505,200
Jan 18, 2022	101.43	102.41	99.90	100.98	99.84	1,801,200
Jan 14, 2022	101.21	102.93	100.44	102.81	101.65	1,492,200
Jan 13, 2022	100.09	101.86	99.80	101.37	100.22	1,343,500
Jan 12, 2022	100.10	100.95	98.60	99.89	98.76	1,355,700
Jan 11, 2022	98.69	99.41	97.21	99.33	98.21	1,707,800
Jan 10, 2022	97.60	98.80	96.12	97.80	96.69	2,366,900
Jan 07, 2022	97.20	98.47	97.01	97.61	96.51	1,213,600
Jan 06, 2022	97.55	98.14	95.36	96.70	95.61	1,719,000
Jan 05, 2022	97.42	98.54	96.26	96.27	95.18	2,102,600
Jan 04, 2022	93.77	97.47	93.74	96.96	95.86	2,526,700
Jan 03, 2022	92.95	94.69	92.83	93.16	92.11	1,815,900
Dec 31, 2021	91.91	92.84	91.64	92.23	91.19	907,100
Dec 30, 2021	92.96	93.58	91.94	92.18	91.14	906,900
Dec 29, 2021	92.49	93.22	92.32	92.67	91.62	885,600
Dec 28, 2021	92.00	93.20	91.75	92.72	91.67	1,046,700
Dec 27, 2021	90.91	91.82	90.22	91.67	90.63	1,096,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,491.01+284.60(+1.41%)

S&P 5004,088.85+80.84(+2.02%)

DOW32,654.59+431.17(+1.34%)

CAD/USD0.7797-0.0012(-0.15%)

CRUDE OIL113.07+0.67(+0.60%)

BTC-CAD38,669.43-89.34(-0.23%)

LyondellBasell Industries N.V. (LYB)

S&P/TSX
20,491.01
+284.60(+1.41%)

S&P 500
4,088.85
+80.84(+2.02%)

DOW
32,654.59
+431.17(+1.34%)

CAD/USD
0.7797
-0.0012(-0.15%)

CRUDE OIL
113.07
+0.67(+0.60%)

BTC-CAD
38,669.43
-89.34(-0.23%)