LyondellBasell Industries N.V. (LYB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2022 | 73.29 | 73.87 | 72.36 | 73.28 | 73.28 | 3,047,493 |
| Sept 26, 2022 | 72.46 | 73.81 | 71.61 | 72.20 | 72.20 | 2,961,000 |
| Sept 23, 2022 | 73.73 | 74.15 | 71.46 | 73.08 | 73.08 | 2,753,800 |
| Sept 22, 2022 | 76.27 | 76.73 | 75.08 | 75.11 | 75.11 | 2,697,200 |
| Sept 21, 2022 | 77.90 | 78.21 | 75.67 | 75.70 | 75.70 | 2,866,700 |
| Sept 20, 2022 | 76.83 | 77.73 | 76.51 | 77.36 | 77.36 | 2,883,400 |
| Sept 19, 2022 | 75.81 | 78.29 | 75.65 | 78.03 | 78.03 | 2,516,500 |
| Sept 16, 2022 | 77.61 | 77.86 | 75.90 | 77.15 | 77.15 | 5,703,800 |
| Sept 15, 2022 | 78.55 | 79.71 | 78.08 | 78.69 | 78.69 | 3,039,400 |
| Sept 14, 2022 | 80.90 | 81.06 | 78.21 | 79.00 | 79.00 | 3,821,400 |
| Sept 13, 2022 | 82.37 | 83.69 | 80.68 | 81.06 | 81.06 | 2,551,800 |
| Sept 12, 2022 | 85.46 | 86.45 | 84.96 | 85.31 | 85.31 | 1,594,500 |
| Sept 09, 2022 | 84.07 | 84.41 | 83.35 | 84.13 | 84.13 | 1,436,300 |
| Sept 08, 2022 | 80.80 | 82.58 | 80.42 | 82.50 | 82.50 | 1,583,400 |
| Sept 07, 2022 | 80.00 | 81.74 | 79.34 | 81.50 | 81.50 | 2,463,200 |
| Sept 06, 2022 | 81.98 | 82.22 | 80.10 | 80.57 | 80.57 | 3,221,000 |
| Sept 02, 2022 | 82.45 | 82.97 | 80.35 | 80.78 | 80.78 | 3,643,200 |
| Sept 01, 2022 | 82.17 | 82.42 | 80.74 | 81.86 | 81.86 | 2,334,700 |
| Aug 31, 2022 | 83.35 | 84.16 | 82.44 | 83.00 | 83.00 | 2,580,000 |
| Aug 30, 2022 | 85.53 | 85.75 | 83.11 | 83.62 | 83.62 | 2,270,700 |
| Aug 29, 2022 | 85.00 | 86.67 | 84.40 | 85.84 | 85.84 | 1,828,400 |
| Aug 26, 2022 | 89.94 | 90.07 | 86.70 | 86.87 | 86.87 | 1,397,500 |
| Aug 26, 2022 | 1.19 Dividend | |||||
| Aug 25, 2022 | 89.03 | 90.74 | 88.93 | 90.72 | 89.53 | 1,349,500 |
| Aug 24, 2022 | 89.70 | 89.94 | 88.01 | 88.25 | 87.09 | 1,825,300 |
| Aug 23, 2022 | 88.43 | 90.66 | 88.37 | 90.21 | 89.03 | 1,878,700 |
| Aug 22, 2022 | 87.67 | 88.37 | 86.91 | 88.05 | 86.90 | 1,927,300 |
| Aug 19, 2022 | 90.61 | 90.91 | 89.01 | 89.26 | 88.09 | 1,657,400 |
| Aug 18, 2022 | 90.50 | 91.56 | 90.03 | 91.16 | 89.96 | 1,675,900 |
| Aug 17, 2022 | 90.30 | 90.63 | 89.42 | 89.81 | 88.63 | 1,321,200 |
| Aug 16, 2022 | 90.75 | 91.77 | 90.43 | 91.40 | 90.20 | 1,664,800 |
| Aug 15, 2022 | 90.60 | 90.71 | 89.22 | 90.54 | 89.35 | 2,137,900 |
| Aug 12, 2022 | 91.28 | 92.36 | 90.91 | 92.33 | 91.12 | 1,325,300 |
| Aug 11, 2022 | 90.07 | 92.52 | 90.06 | 91.41 | 90.21 | 1,604,100 |
| Aug 10, 2022 | 88.90 | 89.88 | 88.40 | 89.00 | 87.83 | 1,228,700 |
| Aug 09, 2022 | 86.16 | 87.27 | 85.89 | 87.26 | 86.12 | 1,341,100 |
| Aug 08, 2022 | 86.36 | 87.20 | 85.91 | 86.00 | 84.87 | 1,820,000 |
| Aug 05, 2022 | 85.02 | 86.36 | 84.90 | 85.61 | 84.49 | 1,698,700 |
| Aug 04, 2022 | 85.49 | 86.34 | 84.75 | 85.50 | 84.38 | 2,478,100 |
| Aug 03, 2022 | 86.60 | 86.67 | 85.35 | 85.65 | 84.53 | 2,276,100 |
| Aug 02, 2022 | 86.41 | 87.14 | 84.76 | 85.47 | 84.35 | 2,565,100 |
| Aug 01, 2022 | 88.00 | 88.50 | 85.24 | 86.95 | 85.81 | 2,847,900 |
| Jul 29, 2022 | 90.00 | 90.23 | 86.69 | 89.12 | 87.95 | 2,909,300 |
| Jul 28, 2022 | 89.38 | 89.38 | 87.61 | 88.56 | 87.40 | 3,237,600 |
| Jul 27, 2022 | 87.35 | 88.86 | 86.83 | 88.40 | 87.24 | 4,029,300 |
| Jul 26, 2022 | 87.17 | 88.03 | 86.84 | 87.18 | 86.04 | 2,416,400 |
| Jul 25, 2022 | 87.12 | 87.92 | 86.47 | 87.53 | 86.38 | 2,240,100 |
| Jul 22, 2022 | 87.38 | 88.05 | 86.21 | 86.80 | 85.66 | 2,061,500 |
| Jul 21, 2022 | 87.48 | 88.35 | 85.49 | 87.02 | 85.88 | 2,760,500 |
| Jul 20, 2022 | 88.51 | 89.32 | 88.08 | 89.00 | 87.83 | 1,876,600 |
| Jul 19, 2022 | 87.43 | 90.52 | 87.25 | 89.35 | 88.18 | 1,672,800 |
| Jul 18, 2022 | 86.65 | 88.07 | 86.00 | 86.42 | 85.29 | 1,894,400 |
| Jul 15, 2022 | 85.38 | 86.21 | 83.51 | 84.74 | 83.63 | 1,364,500 |
| Jul 14, 2022 | 82.78 | 83.71 | 82.14 | 83.60 | 82.50 | 1,639,300 |
| Jul 13, 2022 | 84.61 | 85.46 | 83.83 | 84.58 | 83.47 | 2,235,600 |
| Jul 12, 2022 | 86.00 | 88.01 | 85.68 | 85.93 | 84.80 | 1,806,100 |
| Jul 11, 2022 | 86.25 | 87.94 | 86.02 | 86.55 | 85.41 | 1,838,300 |
| Jul 08, 2022 | 89.44 | 89.61 | 87.29 | 87.48 | 86.33 | 1,584,000 |
| Jul 07, 2022 | 87.68 | 89.90 | 87.68 | 88.74 | 87.58 | 2,257,600 |
| Jul 06, 2022 | 84.54 | 86.24 | 83.25 | 86.03 | 84.90 | 2,847,700 |
| Jul 05, 2022 | 85.32 | 86.02 | 83.09 | 85.11 | 83.99 | 2,443,000 |
| Jul 01, 2022 | 86.32 | 88.06 | 84.29 | 87.66 | 86.51 | 2,256,200 |
| Jun 30, 2022 | 86.14 | 88.72 | 85.89 | 87.46 | 86.31 | 1,972,500 |
| Jun 29, 2022 | 88.72 | 89.00 | 86.21 | 87.86 | 86.71 | 1,864,000 |
| Jun 28, 2022 | 88.90 | 90.51 | 87.82 | 88.42 | 87.26 | 1,991,600 |
| Jun 27, 2022 | 88.50 | 89.91 | 87.89 | 88.22 | 87.06 | 2,404,000 |
| Jun 24, 2022 | 85.38 | 89.70 | 85.38 | 89.24 | 88.07 | 3,566,800 |
| Jun 23, 2022 | 87.20 | 87.52 | 83.50 | 84.50 | 83.39 | 2,471,700 |
| Jun 22, 2022 | 87.60 | 88.07 | 86.32 | 87.53 | 86.38 | 2,806,200 |
| Jun 21, 2022 | 92.90 | 93.43 | 91.00 | 91.20 | 90.00 | 1,925,300 |
| Jun 17, 2022 | 91.69 | 91.99 | 88.46 | 89.73 | 88.55 | 4,018,500 |
| Jun 16, 2022 | 93.25 | 93.49 | 90.05 | 91.22 | 90.02 | 2,304,900 |
| Jun 15, 2022 | 98.21 | 99.32 | 94.92 | 96.14 | 94.88 | 2,231,200 |
| Jun 14, 2022 | 97.54 | 98.85 | 95.94 | 97.48 | 96.20 | 3,130,200 |
| Jun 13, 2022 | 100.86 | 100.86 | 96.96 | 97.59 | 96.31 | 2,528,400 |
| Jun 10, 2022 | 105.84 | 106.49 | 102.44 | 102.57 | 101.22 | 2,130,100 |
| Jun 09, 2022 | 109.17 | 110.22 | 108.15 | 108.22 | 106.80 | 1,946,700 |
| Jun 08, 2022 | 111.43 | 111.83 | 109.83 | 109.98 | 108.54 | 1,802,400 |
| Jun 07, 2022 | 109.87 | 112.53 | 108.04 | 112.30 | 110.83 | 3,596,700 |
| Jun 06, 2022 | 108.18 | 110.08 | 106.78 | 109.83 | 108.39 | 2,866,300 |
| Jun 03, 2022 | 108.40 | 109.26 | 106.71 | 107.40 | 105.99 | 2,495,700 |
| Jun 03, 2022 | 6.39 Dividend | |||||
| Jun 02, 2022 | 114.59 | 115.61 | 113.44 | 115.25 | 107.43 | 3,326,700 |
| Jun 01, 2022 | 115.00 | 115.54 | 112.86 | 114.31 | 106.56 | 2,402,000 |
| May 31, 2022 | 116.32 | 117.22 | 114.01 | 114.25 | 106.50 | 6,727,900 |
| May 27, 2022 | 116.02 | 117.10 | 114.21 | 117.08 | 109.14 | 3,409,900 |
| May 26, 2022 | 109.71 | 111.61 | 109.46 | 111.50 | 103.94 | 3,209,100 |
| May 25, 2022 | 106.50 | 109.63 | 105.97 | 109.01 | 101.62 | 2,287,500 |
| May 24, 2022 | 106.54 | 106.75 | 103.95 | 106.44 | 99.22 | 1,514,800 |
| May 23, 2022 | 107.02 | 107.81 | 105.60 | 106.71 | 99.47 | 2,359,200 |
| May 20, 2022 | 110.35 | 110.40 | 105.74 | 107.87 | 100.55 | 2,212,500 |
| May 19, 2022 | 108.59 | 110.70 | 107.54 | 109.03 | 101.63 | 2,677,300 |
| May 18, 2022 | 110.71 | 112.43 | 109.87 | 110.31 | 102.83 | 2,236,800 |
| May 17, 2022 | 110.38 | 111.86 | 109.40 | 111.40 | 103.84 | 2,614,800 |
| May 16, 2022 | 106.93 | 108.18 | 105.56 | 107.41 | 100.12 | 3,286,100 |
| May 13, 2022 | 107.00 | 107.78 | 105.90 | 106.72 | 99.48 | 2,478,100 |
| May 12, 2022 | 106.41 | 106.98 | 102.77 | 105.76 | 98.59 | 3,177,100 |
| May 11, 2022 | 106.66 | 109.70 | 106.35 | 107.40 | 100.11 | 1,983,800 |
| May 10, 2022 | 107.62 | 108.23 | 103.63 | 105.61 | 98.45 | 1,820,800 |
| May 09, 2022 | 108.41 | 108.82 | 106.03 | 106.60 | 99.37 | 2,536,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
