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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	95.07	96.39	94.67	95.50	95.50	1,654,600
Nov 30, 2023	94.15	95.42	93.87	95.10	95.10	3,214,400
Nov 29, 2023	93.99	95.15	93.75	94.00	94.00	1,708,500
Nov 28, 2023	93.27	94.25	91.54	93.91	93.91	2,222,500
Nov 27, 2023	93.93	94.06	92.71	93.08	93.08	1,865,800
Nov 24, 2023	93.95	94.77	93.82	94.13	94.13	821,600
Nov 24, 2023	1.25 Dividend
Nov 22, 2023	94.86	95.29	93.63	94.96	93.71	2,538,400
Nov 21, 2023	96.28	96.59	95.58	95.67	94.41	2,026,400
Nov 20, 2023	97.35	97.35	96.32	96.35	95.08	1,932,700
Nov 17, 2023	96.94	97.25	96.17	97.23	95.95	1,619,300
Nov 16, 2023	96.93	97.57	95.24	96.23	94.96	2,646,400
Nov 15, 2023	96.37	98.41	96.19	97.24	95.96	2,399,300
Nov 14, 2023	95.00	96.88	94.86	96.37	95.10	2,251,800
Nov 13, 2023	93.17	94.39	92.86	93.76	92.53	1,405,700
Nov 10, 2023	92.33	93.95	92.25	93.82	92.59	1,555,700
Nov 09, 2023	92.12	92.48	91.45	91.85	90.64	1,383,000
Nov 08, 2023	91.18	91.59	90.61	91.25	90.05	1,462,400
Nov 07, 2023	91.15	91.63	90.55	91.11	89.91	1,502,300
Nov 06, 2023	92.86	92.86	91.50	92.21	91.00	1,023,400
Nov 03, 2023	92.60	93.11	92.31	92.70	91.48	1,533,700
Nov 02, 2023	90.51	91.96	90.26	91.96	90.75	1,763,700
Nov 01, 2023	90.61	90.72	88.53	89.89	88.71	2,317,200
Oct 31, 2023	90.39	90.75	89.63	90.24	89.05	2,153,900
Oct 30, 2023	91.33	91.53	88.73	90.60	89.41	1,840,400
Oct 27, 2023	90.60	91.34	88.46	90.44	89.25	2,418,400
Oct 26, 2023	89.67	90.45	89.41	89.86	88.68	1,969,200
Oct 25, 2023	91.19	91.55	89.13	89.24	88.07	1,574,700
Oct 24, 2023	90.78	92.56	90.51	91.76	90.55	1,919,500
Oct 23, 2023	91.54	92.13	90.13	90.16	88.97	1,322,300
Oct 20, 2023	92.67	92.84	91.91	92.05	90.84	1,339,400
Oct 19, 2023	93.00	93.98	92.44	92.75	91.53	1,059,900
Oct 18, 2023	94.01	94.77	93.32	93.51	92.28	1,352,000
Oct 17, 2023	92.59	95.03	92.59	94.75	93.50	1,024,300
Oct 16, 2023	93.59	94.08	92.78	93.41	92.18	1,044,500
Oct 13, 2023	93.03	94.04	92.30	92.68	91.46	1,260,700
Oct 12, 2023	94.22	94.33	91.49	92.41	91.19	1,178,700
Oct 11, 2023	93.73	94.38	92.47	93.54	92.31	1,648,500
Oct 10, 2023	93.55	94.70	93.37	93.96	92.72	1,534,100
Oct 09, 2023	90.77	93.00	90.77	92.95	91.73	1,603,000
Oct 06, 2023	90.63	91.59	89.51	90.59	89.40	1,953,900
Oct 05, 2023	92.94	93.56	90.48	90.69	89.50	2,512,400
Oct 04, 2023	95.38	95.59	92.17	93.50	92.27	2,017,500
Oct 03, 2023	93.01	94.96	93.01	93.79	92.56	1,500,100
Oct 02, 2023	94.37	94.69	92.26	93.45	92.22	2,100,600
Sept 29, 2023	95.31	95.56	94.14	94.70	93.45	1,682,800
Sept 28, 2023	94.68	95.50	94.12	94.54	93.30	1,991,800
Sept 27, 2023	94.35	95.19	93.64	94.97	93.72	1,383,800
Sept 26, 2023	94.27	95.25	93.43	93.63	92.40	1,909,000
Sept 25, 2023	95.08	95.66	94.44	95.27	94.02	1,700,200
Sept 22, 2023	95.77	96.47	94.30	94.86	93.61	2,242,300
Sept 21, 2023	96.72	97.05	95.29	95.49	94.23	2,400,100
Sept 20, 2023	98.24	99.42	97.00	97.03	95.75	1,470,600
Sept 19, 2023	101.06	101.20	96.80	97.91	96.62	2,977,400
Sept 18, 2023	100.13	101.20	99.73	100.53	99.21	2,214,500
Sept 15, 2023	100.79	100.93	99.59	100.04	98.72	3,618,000
Sept 14, 2023	100.13	100.92	99.55	100.69	99.36	2,176,200
Sept 13, 2023	100.28	100.72	98.14	98.84	97.54	2,560,800
Sept 12, 2023	99.89	101.02	99.57	100.18	98.86	1,287,200
Sept 11, 2023	100.81	102.05	100.12	100.32	99.00	2,021,300
Sept 08, 2023	99.06	101.04	99.06	99.38	98.07	2,173,300
Sept 07, 2023	99.19	99.56	97.13	98.84	97.54	3,063,700
Sept 06, 2023	98.58	100.13	98.53	99.67	98.36	2,022,900
Sept 05, 2023	100.52	100.88	98.61	98.72	97.42	2,511,500
Sept 01, 2023	99.75	101.39	99.44	100.97	99.64	2,276,700
Aug 31, 2023	99.15	99.56	98.55	98.77	97.47	3,453,500
Aug 30, 2023	98.72	99.24	98.58	98.92	97.62	1,287,000
Aug 29, 2023	97.40	98.87	97.00	98.79	97.49	1,382,800
Aug 28, 2023	96.88	98.09	96.77	97.34	96.06	1,795,300
Aug 25, 2023	96.75	97.06	95.54	96.51	95.24	2,301,300
Aug 25, 2023	1.25 Dividend
Aug 24, 2023	96.49	97.93	96.39	97.28	94.77	1,793,000
Aug 23, 2023	97.83	97.83	95.59	96.76	94.26	1,912,900
Aug 22, 2023	98.23	98.68	96.84	97.85	95.32	1,940,200
Aug 21, 2023	97.68	98.32	97.29	97.91	95.38	1,665,500
Aug 18, 2023	96.32	97.43	96.26	97.39	94.87	1,731,200
Aug 17, 2023	96.83	98.38	96.42	96.94	94.43	1,455,500
Aug 16, 2023	95.80	96.97	95.41	96.09	93.61	1,255,700
Aug 15, 2023	98.16	99.14	96.21	96.36	93.87	1,655,800
Aug 14, 2023	98.78	99.61	98.38	99.27	96.70	1,469,700
Aug 11, 2023	100.33	100.43	98.93	99.16	96.60	2,262,600
Aug 10, 2023	99.89	100.87	99.78	100.70	98.10	2,365,100
Aug 09, 2023	99.00	100.54	98.95	99.34	96.77	2,658,300
Aug 08, 2023	96.75	98.77	96.25	98.42	95.88	1,530,900
Aug 07, 2023	96.13	98.61	96.11	98.35	95.81	1,764,700
Aug 04, 2023	95.17	97.16	94.56	95.71	93.24	2,378,100
Aug 03, 2023	96.19	97.50	95.55	96.43	93.94	1,767,800
Aug 02, 2023	96.56	97.36	96.00	96.32	93.83	1,542,800
Aug 01, 2023	98.18	99.26	97.67	97.76	95.23	1,898,500
Jul 31, 2023	98.70	99.12	98.08	98.86	96.31	3,718,600
Jul 28, 2023	97.64	99.10	97.55	98.37	95.83	2,060,000
Jul 27, 2023	95.38	97.76	95.25	96.92	94.42	2,798,500
Jul 26, 2023	93.53	95.32	93.33	94.99	92.54	1,824,500
Jul 25, 2023	91.59	94.52	91.37	93.74	91.32	2,659,400
Jul 24, 2023	91.68	92.77	90.57	90.81	88.46	2,296,300
Jul 21, 2023	91.13	91.86	90.00	91.77	89.40	3,771,900
Jul 20, 2023	92.22	92.38	90.80	91.15	88.79	2,499,800
Jul 19, 2023	90.66	91.49	90.43	91.25	88.89	2,892,600
Jul 18, 2023	90.53	92.00	90.49	90.79	88.44	1,592,100
Jul 17, 2023	90.30	91.16	90.13	90.89	88.54	1,197,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD53,290.85+974.42(+1.86%)

LyondellBasell Industries N.V. (LYB)

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
53,290.85
+974.42(+1.86%)