Canada markets closed

LyondellBasell Industries N.V. (LYB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
95.50+0.40 (+0.42%)
At close: 04:00PM EST
95.08 -0.42 (-0.44%)
After hours: 07:46PM EST
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202395.0796.3994.6795.5095.501,654,600
Nov 30, 202394.1595.4293.8795.1095.103,214,400
Nov 29, 202393.9995.1593.7594.0094.001,708,500
Nov 28, 202393.2794.2591.5493.9193.912,222,500
Nov 27, 202393.9394.0692.7193.0893.081,865,800
Nov 24, 202393.9594.7793.8294.1394.13821,600
Nov 24, 20231.25 Dividend
Nov 22, 202394.8695.2993.6394.9693.712,538,400
Nov 21, 202396.2896.5995.5895.6794.412,026,400
Nov 20, 202397.3597.3596.3296.3595.081,932,700
Nov 17, 202396.9497.2596.1797.2395.951,619,300
Nov 16, 202396.9397.5795.2496.2394.962,646,400
Nov 15, 202396.3798.4196.1997.2495.962,399,300
Nov 14, 202395.0096.8894.8696.3795.102,251,800
Nov 13, 202393.1794.3992.8693.7692.531,405,700
Nov 10, 202392.3393.9592.2593.8292.591,555,700
Nov 09, 202392.1292.4891.4591.8590.641,383,000
Nov 08, 202391.1891.5990.6191.2590.051,462,400
Nov 07, 202391.1591.6390.5591.1189.911,502,300
Nov 06, 202392.8692.8691.5092.2191.001,023,400
Nov 03, 202392.6093.1192.3192.7091.481,533,700
Nov 02, 202390.5191.9690.2691.9690.751,763,700
Nov 01, 202390.6190.7288.5389.8988.712,317,200
Oct 31, 202390.3990.7589.6390.2489.052,153,900
Oct 30, 202391.3391.5388.7390.6089.411,840,400
Oct 27, 202390.6091.3488.4690.4489.252,418,400
Oct 26, 202389.6790.4589.4189.8688.681,969,200
Oct 25, 202391.1991.5589.1389.2488.071,574,700
Oct 24, 202390.7892.5690.5191.7690.551,919,500
Oct 23, 202391.5492.1390.1390.1688.971,322,300
Oct 20, 202392.6792.8491.9192.0590.841,339,400
Oct 19, 202393.0093.9892.4492.7591.531,059,900
Oct 18, 202394.0194.7793.3293.5192.281,352,000
Oct 17, 202392.5995.0392.5994.7593.501,024,300
Oct 16, 202393.5994.0892.7893.4192.181,044,500
Oct 13, 202393.0394.0492.3092.6891.461,260,700
Oct 12, 202394.2294.3391.4992.4191.191,178,700
Oct 11, 202393.7394.3892.4793.5492.311,648,500
Oct 10, 202393.5594.7093.3793.9692.721,534,100
Oct 09, 202390.7793.0090.7792.9591.731,603,000
Oct 06, 202390.6391.5989.5190.5989.401,953,900
Oct 05, 202392.9493.5690.4890.6989.502,512,400
Oct 04, 202395.3895.5992.1793.5092.272,017,500
Oct 03, 202393.0194.9693.0193.7992.561,500,100
Oct 02, 202394.3794.6992.2693.4592.222,100,600
Sept 29, 202395.3195.5694.1494.7093.451,682,800
Sept 28, 202394.6895.5094.1294.5493.301,991,800
Sept 27, 202394.3595.1993.6494.9793.721,383,800
Sept 26, 202394.2795.2593.4393.6392.401,909,000
Sept 25, 202395.0895.6694.4495.2794.021,700,200
Sept 22, 202395.7796.4794.3094.8693.612,242,300
Sept 21, 202396.7297.0595.2995.4994.232,400,100
Sept 20, 202398.2499.4297.0097.0395.751,470,600
Sept 19, 2023101.06101.2096.8097.9196.622,977,400
Sept 18, 2023100.13101.2099.73100.5399.212,214,500
Sept 15, 2023100.79100.9399.59100.0498.723,618,000
Sept 14, 2023100.13100.9299.55100.6999.362,176,200
Sept 13, 2023100.28100.7298.1498.8497.542,560,800
Sept 12, 202399.89101.0299.57100.1898.861,287,200
Sept 11, 2023100.81102.05100.12100.3299.002,021,300
Sept 08, 202399.06101.0499.0699.3898.072,173,300
Sept 07, 202399.1999.5697.1398.8497.543,063,700
Sept 06, 202398.58100.1398.5399.6798.362,022,900
Sept 05, 2023100.52100.8898.6198.7297.422,511,500
Sept 01, 202399.75101.3999.44100.9799.642,276,700
Aug 31, 202399.1599.5698.5598.7797.473,453,500
Aug 30, 202398.7299.2498.5898.9297.621,287,000
Aug 29, 202397.4098.8797.0098.7997.491,382,800
Aug 28, 202396.8898.0996.7797.3496.061,795,300
Aug 25, 202396.7597.0695.5496.5195.242,301,300
Aug 25, 20231.25 Dividend
Aug 24, 202396.4997.9396.3997.2894.771,793,000
Aug 23, 202397.8397.8395.5996.7694.261,912,900
Aug 22, 202398.2398.6896.8497.8595.321,940,200
Aug 21, 202397.6898.3297.2997.9195.381,665,500
Aug 18, 202396.3297.4396.2697.3994.871,731,200
Aug 17, 202396.8398.3896.4296.9494.431,455,500
Aug 16, 202395.8096.9795.4196.0993.611,255,700
Aug 15, 202398.1699.1496.2196.3693.871,655,800
Aug 14, 202398.7899.6198.3899.2796.701,469,700
Aug 11, 2023100.33100.4398.9399.1696.602,262,600
Aug 10, 202399.89100.8799.78100.7098.102,365,100
Aug 09, 202399.00100.5498.9599.3496.772,658,300
Aug 08, 202396.7598.7796.2598.4295.881,530,900
Aug 07, 202396.1398.6196.1198.3595.811,764,700
Aug 04, 202395.1797.1694.5695.7193.242,378,100
Aug 03, 202396.1997.5095.5596.4393.941,767,800
Aug 02, 202396.5697.3696.0096.3293.831,542,800
Aug 01, 202398.1899.2697.6797.7695.231,898,500
Jul 31, 202398.7099.1298.0898.8696.313,718,600
Jul 28, 202397.6499.1097.5598.3795.832,060,000
Jul 27, 202395.3897.7695.2596.9294.422,798,500
Jul 26, 202393.5395.3293.3394.9992.541,824,500
Jul 25, 202391.5994.5291.3793.7491.322,659,400
Jul 24, 202391.6892.7790.5790.8188.462,296,300
Jul 21, 202391.1391.8690.0091.7789.403,771,900
Jul 20, 202392.2292.3890.8091.1588.792,499,800
Jul 19, 202390.6691.4990.4391.2588.892,892,600
Jul 18, 202390.5392.0090.4990.7988.441,592,100
Jul 17, 202390.3091.1690.1390.8988.541,197,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...