Mail

LYB - LyondellBasell Industries N.V.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	92.65	93.11	89.75	90.37	90.37	994,897
Jun 07, 2023	89.29	92.40	89.18	92.24	92.24	2,421,600
Jun 06, 2023	88.82	89.48	88.26	89.00	89.00	3,125,600
Jun 05, 2023	90.32	91.17	89.59	89.72	89.72	1,842,200
Jun 02, 2023	88.25	90.40	87.74	89.92	89.92	2,858,900
Jun 01, 2023	86.16	87.10	85.29	86.66	86.66	1,982,200
May 31, 2023	85.87	86.65	84.80	85.54	85.54	5,506,300
May 30, 2023	87.27	87.36	85.94	86.72	86.72	1,714,900
May 26, 2023	88.09	88.28	87.13	87.31	87.31	2,117,200
May 26, 2023	1.25 Dividend
May 25, 2023	89.12	89.81	87.24	88.77	87.52	2,401,200
May 24, 2023	90.84	90.96	89.33	89.55	88.29	1,324,200
May 23, 2023	90.50	91.62	90.25	90.73	89.45	1,590,800
May 22, 2023	90.85	91.56	90.23	90.68	89.40	1,228,200
May 19, 2023	90.95	91.52	90.26	90.89	89.61	1,652,500
May 18, 2023	88.88	90.21	88.23	90.04	88.77	1,143,100
May 17, 2023	89.01	89.65	88.04	89.16	87.90	1,352,600
May 16, 2023	89.52	89.92	88.00	88.21	86.97	1,101,400
May 15, 2023	89.92	90.64	88.92	90.10	88.83	1,497,300
May 12, 2023	89.24	89.92	88.80	89.26	88.00	1,121,700
May 11, 2023	89.17	89.76	88.26	88.77	87.52	1,798,500
May 10, 2023	92.23	92.55	89.53	90.54	89.27	1,278,200
May 09, 2023	91.03	91.88	90.36	91.27	89.98	1,201,900
May 08, 2023	93.40	93.40	91.60	91.75	90.46	955,300
May 05, 2023	91.79	92.61	91.37	92.40	91.10	1,383,400
May 04, 2023	89.25	90.59	88.40	90.23	88.96	1,470,400
May 03, 2023	91.57	92.08	89.41	89.48	88.22	1,833,400
May 02, 2023	92.40	92.68	90.03	91.94	90.65	1,624,100
May 01, 2023	94.11	94.64	92.85	93.52	92.20	1,889,500
Apr 28, 2023	93.13	95.81	93.13	94.61	93.28	3,711,000
Apr 27, 2023	91.00	91.64	90.08	91.32	90.03	2,145,200
Apr 26, 2023	90.32	91.36	89.86	90.60	89.32	1,432,200
Apr 25, 2023	93.69	94.23	90.76	91.00	89.72	1,760,200
Apr 24, 2023	94.13	95.21	93.77	95.14	93.80	2,226,800
Apr 21, 2023	94.55	94.65	93.37	93.83	92.51	1,599,000
Apr 20, 2023	95.21	95.82	94.38	95.04	93.70	1,624,600
Apr 19, 2023	96.44	96.70	95.46	96.38	95.02	1,034,000
Apr 18, 2023	97.64	97.84	96.32	97.15	95.78	1,191,900
Apr 17, 2023	97.22	97.63	96.60	97.27	95.90	1,694,000
Apr 14, 2023	96.56	97.08	95.75	96.85	95.49	1,883,200
Apr 13, 2023	94.72	96.77	93.00	96.06	94.71	3,262,200
Apr 12, 2023	97.79	98.20	96.89	97.21	95.84	2,859,800
Apr 11, 2023	95.58	96.56	95.33	95.46	94.12	1,748,000
Apr 10, 2023	94.74	95.78	94.26	94.97	93.63	2,415,100
Apr 06, 2023	93.88	94.91	93.11	94.35	93.02	1,800,200
Apr 05, 2023	92.45	94.38	91.92	94.27	92.94	2,294,500
Apr 04, 2023	94.89	95.15	92.66	93.43	92.11	2,405,600
Apr 03, 2023	94.65	96.53	94.54	95.20	93.86	2,999,700
Mar 31, 2023	93.16	93.96	92.52	93.89	92.57	2,010,300
Mar 30, 2023	92.61	93.10	91.88	92.90	91.59	3,065,800
Mar 29, 2023	91.42	91.91	90.88	91.56	90.27	2,225,100
Mar 28, 2023	87.98	90.10	87.85	90.06	88.79	2,117,000
Mar 27, 2023	87.54	88.90	86.89	87.53	86.30	3,228,500
Mar 24, 2023	84.65	86.85	84.14	86.57	85.35	2,952,500
Mar 23, 2023	86.89	88.43	85.19	85.74	84.53	2,006,900
Mar 22, 2023	88.27	88.95	86.57	86.77	85.55	1,827,100
Mar 21, 2023	89.22	89.70	87.77	88.48	87.23	1,527,700
Mar 20, 2023	86.54	87.59	86.20	87.14	85.91	2,248,000
Mar 17, 2023	85.32	85.48	83.61	84.68	83.49	5,374,300
Mar 16, 2023	82.65	85.37	81.24	85.04	83.84	3,575,200
Mar 15, 2023	85.10	85.17	83.20	84.16	82.97	2,946,500
Mar 14, 2023	89.34	90.00	86.46	87.39	86.16	2,582,200
Mar 13, 2023	86.96	88.02	85.84	86.78	85.56	2,241,300
Mar 10, 2023	91.03	91.27	88.15	88.93	87.68	1,500,100
Mar 09, 2023	94.09	94.32	90.67	91.16	89.88	1,708,900
Mar 08, 2023	93.38	94.46	92.97	93.82	92.50	2,630,400
Mar 07, 2023	95.03	95.61	92.80	93.08	91.77	2,387,500
Mar 06, 2023	96.63	96.79	94.87	95.46	94.12	1,744,800
Mar 03, 2023	97.10	97.73	95.85	97.24	95.87	1,513,600
Mar 03, 2023	1.19 Dividend
Mar 02, 2023	96.93	98.30	96.16	97.69	95.14	1,933,000
Mar 01, 2023	95.79	98.33	95.79	97.48	94.94	1,737,500
Feb 28, 2023	96.18	97.05	95.62	95.99	93.49	2,703,100
Feb 27, 2023	97.45	97.89	95.59	95.81	93.31	1,883,000
Feb 24, 2023	94.72	96.86	93.66	96.69	94.17	2,026,300
Feb 23, 2023	95.52	95.83	93.46	94.65	92.18	1,240,100
Feb 22, 2023	95.31	95.95	94.57	94.89	92.41	1,275,100
Feb 21, 2023	97.15	97.16	94.37	94.94	92.46	1,988,400
Feb 17, 2023	98.03	98.13	96.88	97.32	94.78	2,204,000
Feb 16, 2023	99.04	99.88	98.08	98.75	96.17	1,373,900
Feb 15, 2023	99.14	100.29	98.58	100.11	97.50	1,235,300
Feb 14, 2023	100.49	100.96	99.24	100.13	97.52	1,341,500
Feb 13, 2023	99.51	101.30	99.15	101.01	98.37	1,828,400
Feb 10, 2023	98.35	99.57	98.06	99.47	96.87	1,375,700
Feb 09, 2023	99.74	100.58	98.11	98.64	96.07	1,889,600
Feb 08, 2023	99.52	100.55	98.72	98.91	96.33	2,121,000
Feb 07, 2023	99.24	100.76	98.66	100.36	97.74	2,158,100
Feb 06, 2023	98.23	99.03	96.54	98.79	96.21	2,260,500
Feb 03, 2023	96.75	99.34	95.54	98.15	95.59	3,690,300
Feb 02, 2023	97.12	97.88	95.59	96.36	93.85	2,535,700
Feb 01, 2023	96.33	97.98	95.29	97.17	94.63	1,664,300
Jan 31, 2023	95.31	96.79	95.09	96.69	94.17	1,854,600
Jan 30, 2023	94.62	95.84	94.20	94.46	92.00	1,304,900
Jan 27, 2023	94.34	96.26	94.02	95.55	93.06	1,653,400
Jan 26, 2023	91.74	94.95	91.05	94.86	92.38	1,680,600
Jan 25, 2023	91.73	93.03	91.37	92.97	90.54	1,375,200
Jan 24, 2023	91.98	92.99	91.45	92.74	90.32	1,562,000
Jan 23, 2023	92.63	93.63	92.25	92.94	90.52	1,504,700
Jan 20, 2023	90.18	92.71	90.05	92.30	89.89	2,055,100
Jan 19, 2023	90.00	90.73	88.67	90.29	87.93	1,460,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...