UK Markets closed

LyondellBasell Industries N.V. (LYB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.37+1.79 (+2.09%)
At close: 04:03PM EST
87.50 +0.13 (+0.15%)
After hours: 07:28PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202186.1688.1686.0887.3787.373,273,500
02 Dec 202184.7385.9984.1785.5885.584,580,600
01 Dec 202189.0289.2784.5284.5584.553,174,400
30 Nov 202187.7088.1386.2987.1387.134,955,300
29 Nov 202190.5491.2588.5589.1789.173,128,700
26 Nov 202187.2189.6886.1389.4489.442,469,400
26 Nov 20211.13 Dividend
24 Nov 202192.9193.4391.4191.5690.431,962,900
23 Nov 202193.6594.1092.9493.4492.291,883,600
22 Nov 202189.9393.3189.9392.7991.643,098,700
19 Nov 202190.8091.8788.3689.4088.303,528,900
18 Nov 202192.1592.2690.9091.2690.132,379,100
17 Nov 202192.7393.4191.7091.9990.851,700,000
16 Nov 202195.2295.2292.9993.0091.851,582,100
15 Nov 202195.4495.9694.6695.2294.041,488,400
12 Nov 202195.1196.2394.6595.3994.211,542,200
11 Nov 202193.2495.4792.9994.6993.522,337,300
10 Nov 202193.0093.5492.4992.8391.681,770,100
09 Nov 202193.0093.7392.4792.8191.661,923,100
08 Nov 202193.6595.1593.1193.2792.121,377,000
05 Nov 202192.0994.0091.9092.9791.822,441,300
04 Nov 202194.0594.1989.5391.0889.962,842,500
03 Nov 202192.8094.6792.7293.5792.423,034,700
02 Nov 202192.8694.6492.8694.3793.212,014,600
01 Nov 202192.8194.6992.8194.2893.121,796,800
29 Oct 202192.9495.4491.6092.8291.674,332,700
28 Oct 202194.7896.6194.7896.3495.151,694,300
27 Oct 202197.3697.3694.4194.4593.282,193,500
26 Oct 202198.0798.7196.8397.6496.431,814,200
25 Oct 202198.2998.9197.4297.6196.411,264,300
22 Oct 202197.2398.3596.8497.3996.191,384,700
21 Oct 202198.8799.2795.5396.5695.372,062,800
20 Oct 202198.79100.0898.1599.4698.231,347,600
19 Oct 202199.0999.0998.0898.6197.391,177,500
18 Oct 202197.5799.0997.2198.4297.211,099,500
15 Oct 202199.35100.2898.5699.1097.881,450,600
14 Oct 202197.2598.7796.5398.3397.121,552,300
13 Oct 202197.4397.4394.5696.2895.091,342,100
12 Oct 202197.5097.8896.3296.8695.661,323,700
11 Oct 202199.1599.6997.1197.4196.211,339,100
08 Oct 202198.0598.9797.1297.9596.741,410,600
07 Oct 202197.2799.5697.0097.9696.752,031,400
06 Oct 202194.9495.9793.6795.7794.592,246,400
05 Oct 202195.5097.5894.8596.7395.541,815,300
04 Oct 202196.5397.1194.0894.6793.501,861,600
01 Oct 202193.8196.4293.7495.8394.651,449,300
30 Sept 202196.4696.7993.8093.8592.692,129,200
29 Sept 202196.3797.3795.5295.8694.681,759,100
28 Sept 202196.8798.4696.1196.3695.172,049,700
27 Sept 202193.8496.9593.8296.0894.891,741,100
24 Sept 202193.0493.8192.0593.1091.951,208,900
23 Sept 202191.9894.5491.6393.3492.192,325,800
22 Sept 202190.9692.3790.9691.2390.101,547,500
21 Sept 202190.7991.2089.1189.9088.791,815,100
20 Sept 202189.5290.8188.2189.9288.812,647,200
17 Sept 202193.0093.5391.5992.1591.014,605,500
16 Sept 202194.3894.8093.2593.8792.711,813,700
15 Sept 202194.2294.8693.4094.7993.622,853,000
14 Sept 202195.7995.7993.5293.8392.672,879,700
13 Sept 202194.1194.7993.1394.4293.251,978,700
10 Sept 202192.3793.5791.7992.8791.722,781,300
09 Sept 202191.5493.5791.2391.5990.463,911,800
08 Sept 202196.1396.1392.1092.4491.303,440,100
07 Sept 202195.0595.8994.1394.6493.472,450,800
03 Sept 202197.3597.8495.4395.7394.552,905,800
02 Sept 202197.9598.6097.0497.2996.092,491,200
01 Sept 2021100.65101.0597.6997.8096.592,812,100
31 Aug 2021101.39101.71100.16100.3599.112,556,000
30 Aug 2021102.90102.99101.32101.94100.681,934,200
27 Aug 2021100.73103.51100.71102.88101.611,158,100
27 Aug 20211.13 Dividend
26 Aug 2021103.00103.34100.96101.1998.831,723,200
25 Aug 2021102.05103.13100.85102.98100.571,963,300
24 Aug 2021100.83103.39100.83102.51100.111,628,400
23 Aug 202199.36100.8198.86100.0497.701,131,100
20 Aug 202197.0098.6096.8398.2195.911,301,700
19 Aug 202198.5599.0596.4897.2795.001,764,900
18 Aug 2021101.03102.2999.90100.2597.911,149,600
17 Aug 2021102.17102.4599.97101.7899.401,123,000
16 Aug 2021104.35104.35101.27103.42101.001,676,600
13 Aug 2021104.85105.29103.66105.07102.61985,600
12 Aug 2021106.18106.34103.44105.00102.551,177,300
11 Aug 2021103.98106.14103.22105.94103.461,456,700
10 Aug 202199.86104.2499.82103.66101.241,754,300
09 Aug 202199.1499.9098.4499.6497.311,670,000
06 Aug 202198.36100.0098.3699.4597.131,064,400
05 Aug 202197.6898.5396.5196.6794.411,191,900
04 Aug 202199.16100.5096.9597.0094.731,284,500
03 Aug 202199.20100.2496.41100.2097.861,232,900
02 Aug 202199.98103.3198.8498.9096.591,772,700
30 Jul 202197.95101.7796.5399.3397.012,249,700
29 Jul 2021100.52101.2299.66100.5398.181,323,200
28 Jul 202198.6499.6797.2398.9696.651,222,800
27 Jul 202198.07100.0497.2199.0496.731,189,600
26 Jul 202196.8698.6796.4998.5596.251,277,000
23 Jul 202197.3397.8295.4496.5994.331,106,900
22 Jul 202197.5197.5194.0396.0093.761,698,400
21 Jul 202196.1897.9296.1897.0894.811,928,300
20 Jul 202192.8495.9492.5995.0092.782,740,600
19 Jul 202193.3294.0091.6392.2990.133,615,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...