NYSE - Nasdaq Real Time Price USD

LyondellBasell Industries N.V. (LYB)

99.60 -1.18 (-1.17%)
As of 11:25 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 100.69 101.00 99.21 99.60 99.60 438,913
Apr 24, 2024 100.04 100.81 99.75 100.78 100.78 1,127,500
Apr 23, 2024 99.73 100.96 99.62 100.55 100.55 1,093,900
Apr 22, 2024 100.53 101.13 99.65 100.59 100.59 1,513,500
Apr 19, 2024 99.69 100.82 99.17 100.74 100.74 2,016,400
Apr 18, 2024 100.57 100.57 98.90 99.40 99.40 1,954,600
Apr 17, 2024 99.82 100.28 99.14 99.70 99.70 1,730,000
Apr 16, 2024 100.06 100.09 98.70 99.15 99.15 1,371,800
Apr 15, 2024 102.16 102.63 99.62 100.46 100.46 1,240,400
Apr 12, 2024 102.59 103.35 101.23 101.53 101.53 1,427,800
Apr 11, 2024 103.50 103.79 102.62 102.91 102.91 1,071,100
Apr 10, 2024 103.70 104.86 102.91 103.53 103.53 1,425,400
Apr 9, 2024 104.47 105.49 104.10 104.76 104.76 956,400
Apr 8, 2024 104.93 105.27 103.67 103.83 103.83 1,764,300
Apr 5, 2024 104.66 105.03 103.63 104.78 104.78 1,081,600
Apr 4, 2024 106.54 106.69 104.00 104.40 104.40 1,626,800
Apr 3, 2024 104.80 106.14 104.80 105.86 105.86 2,178,300
Apr 2, 2024 103.75 104.35 102.89 104.18 104.18 2,108,500
Apr 1, 2024 102.08 102.25 101.15 102.07 102.07 1,319,000
Mar 28, 2024 103.04 103.30 102.13 102.28 102.28 1,962,100
Mar 27, 2024 101.82 102.98 101.54 102.95 102.95 2,273,700
Mar 26, 2024 101.94 101.96 100.71 101.14 101.14 2,552,400
Mar 25, 2024 101.05 101.31 100.29 100.49 100.49 1,400,000
Mar 22, 2024 101.37 101.85 100.63 100.98 100.98 1,230,600
Mar 21, 2024 102.74 102.74 100.92 101.25 101.25 1,462,000
Mar 20, 2024 99.20 102.49 99.00 102.29 102.29 2,946,600
Mar 19, 2024 99.98 100.00 99.14 99.83 99.83 2,395,100
Mar 18, 2024 100.37 101.14 99.79 99.85 99.85 1,934,100
Mar 15, 2024 99.50 101.26 99.50 99.91 99.91 7,150,200
Mar 14, 2024 100.72 101.35 99.31 100.00 100.00 2,677,500
Mar 13, 2024 101.22 102.54 101.22 101.71 101.71 2,721,200
Mar 12, 2024 100.76 101.28 100.52 100.53 100.53 2,600,500
Mar 11, 2024 98.91 101.66 98.86 100.66 100.66 2,709,100
Mar 8, 2024 99.15 99.69 98.80 98.94 98.94 1,797,500
Mar 7, 2024 100.82 101.18 99.01 99.02 99.02 2,121,100
Mar 6, 2024 101.45 102.83 99.77 99.91 99.91 3,119,700
Mar 5, 2024 101.01 102.35 101.01 101.48 101.48 1,834,300
Mar 4, 2024 100.00 102.93 99.62 101.66 101.66 3,839,900
Mar 1, 2024 1.25 Dividend
Mar 1, 2024 98.71 99.69 98.51 99.45 99.45 1,898,300
Feb 29, 2024 99.00 100.58 98.59 100.28 99.03 3,195,200
Feb 28, 2024 98.69 99.60 98.23 98.79 97.56 1,894,300
Feb 27, 2024 99.10 99.26 98.10 99.00 97.77 1,850,400
Feb 26, 2024 99.02 99.36 98.32 98.82 97.59 1,474,100
Feb 23, 2024 98.44 99.59 98.25 99.27 98.03 1,918,600
Feb 22, 2024 97.40 98.61 97.16 98.29 97.06 2,323,100
Feb 21, 2024 96.85 97.70 96.29 97.38 96.17 1,514,300
Feb 20, 2024 96.93 97.73 96.04 96.27 95.07 1,790,500
Feb 16, 2024 97.85 98.58 97.16 97.70 96.48 1,869,600
Feb 15, 2024 94.78 97.64 94.68 97.47 96.26 1,533,700
Feb 14, 2024 94.81 95.50 94.28 94.64 93.46 1,669,300
Feb 13, 2024 95.82 95.82 93.55 94.73 93.55 2,276,300
Feb 12, 2024 95.59 97.64 95.40 96.50 95.30 2,521,500
Feb 9, 2024 94.78 95.42 94.37 95.40 94.21 1,677,100
Feb 8, 2024 94.50 95.15 94.08 94.98 93.80 1,747,800
Feb 7, 2024 95.00 95.03 93.92 94.47 93.29 1,911,600
Feb 6, 2024 93.29 95.01 93.10 94.47 93.29 2,029,900
Feb 5, 2024 91.81 93.85 91.60 93.15 91.99 2,507,000
Feb 2, 2024 92.60 93.48 91.50 92.86 91.70 3,034,800
Feb 1, 2024 94.35 94.79 93.41 94.61 93.43 2,336,500
Jan 31, 2024 95.83 95.83 93.82 94.12 92.95 2,451,400
Jan 30, 2024 94.63 95.98 94.63 95.65 94.46 1,180,800
Jan 29, 2024 95.13 95.37 94.36 95.27 94.08 1,016,800
Jan 26, 2024 96.25 96.36 94.86 95.43 94.24 1,313,200
Jan 25, 2024 94.47 95.43 93.90 95.39 94.20 2,081,100
Jan 24, 2024 94.04 94.87 93.40 93.42 92.26 1,672,000
Jan 23, 2024 94.41 95.88 94.26 94.58 93.40 1,288,200
Jan 22, 2024 93.12 94.16 92.71 93.76 92.59 1,384,300
Jan 19, 2024 93.30 93.77 92.31 93.39 92.23 1,131,300
Jan 18, 2024 92.89 93.48 91.88 93.31 92.15 1,339,000
Jan 17, 2024 92.75 92.85 92.16 92.70 91.54 1,730,900
Jan 16, 2024 94.02 94.49 93.10 93.97 92.80 1,795,600
Jan 12, 2024 95.39 95.82 94.04 94.43 93.25 1,160,900
Jan 11, 2024 94.34 94.74 93.04 94.71 93.53 1,695,600
Jan 10, 2024 94.00 94.96 93.62 94.33 93.15 1,384,900
Jan 9, 2024 95.78 95.90 94.67 95.17 93.98 2,016,000
Jan 8, 2024 97.15 97.17 96.04 96.66 95.46 1,170,900
Jan 5, 2024 95.88 96.99 95.78 96.87 95.66 1,482,200
Jan 4, 2024 96.41 97.72 95.98 96.09 94.89 1,450,300
Jan 3, 2024 96.95 97.75 95.25 96.55 95.35 2,232,700
Jan 2, 2024 94.83 97.02 94.60 96.58 95.38 1,959,700
Dec 29, 2023 95.46 95.70 94.85 95.08 93.89 998,500
Dec 28, 2023 96.10 96.60 95.66 95.69 94.50 795,600
Dec 27, 2023 96.55 96.95 96.22 96.47 95.27 928,400
Dec 26, 2023 96.11 97.05 96.11 96.68 95.47 1,154,500
Dec 22, 2023 96.87 97.17 95.83 96.06 94.86 1,243,200
Dec 21, 2023 96.49 96.74 95.80 96.44 95.24 985,500
Dec 20, 2023 96.70 97.22 95.81 95.85 94.66 1,966,800
Dec 19, 2023 95.60 96.96 95.51 96.94 95.73 1,431,100
Dec 18, 2023 95.77 96.45 95.04 95.50 94.31 1,677,800
Dec 15, 2023 95.32 95.66 94.29 95.02 93.84 4,263,700
Dec 14, 2023 93.63 95.51 93.59 94.60 93.42 2,879,400
Dec 13, 2023 91.00 93.16 90.60 93.10 91.94 1,725,600
Dec 12, 2023 92.50 92.58 91.31 91.63 90.49 1,438,300
Dec 11, 2023 92.50 93.88 92.34 92.70 91.54 1,840,700
Dec 8, 2023 92.46 94.17 92.32 92.58 91.43 1,391,600
Dec 7, 2023 92.86 92.98 91.77 92.18 91.03 2,425,600
Dec 6, 2023 93.07 93.96 92.15 92.43 91.28 1,617,900
Dec 5, 2023 93.58 93.99 92.00 92.82 91.66 1,768,500
Dec 4, 2023 95.21 95.94 93.81 94.09 92.92 2,592,500
Dec 1, 2023 95.07 96.39 94.67 95.50 94.31 1,654,600
Nov 30, 2023 94.15 95.42 93.87 95.10 93.91 3,214,400
Nov 29, 2023 93.99 95.15 93.75 94.00 92.83 1,708,500
Nov 28, 2023 93.27 94.25 91.54 93.91 92.74 2,222,500
Nov 27, 2023 93.93 94.06 92.71 93.08 91.92 1,865,800
Nov 24, 2023 1.25 Dividend
Nov 24, 2023 93.95 94.77 93.82 94.13 92.96 821,600
Nov 22, 2023 94.86 95.29 93.63 94.96 92.54 2,538,400
Nov 21, 2023 96.28 96.59 95.58 95.67 93.23 2,026,400
Nov 20, 2023 97.35 97.35 96.32 96.35 93.90 1,932,700
Nov 17, 2023 96.94 97.25 96.17 97.23 94.75 1,619,300
Nov 16, 2023 96.93 97.57 95.24 96.23 93.78 2,646,400
Nov 15, 2023 96.37 98.41 96.19 97.24 94.76 2,399,300
Nov 14, 2023 95.00 96.88 94.86 96.37 93.92 2,251,800
Nov 13, 2023 93.17 94.39 92.86 93.76 91.37 1,405,700
Nov 10, 2023 92.33 93.95 92.25 93.82 91.43 1,555,700
Nov 9, 2023 92.12 92.48 91.45 91.85 89.51 1,383,000
Nov 8, 2023 91.18 91.59 90.61 91.25 88.93 1,462,400
Nov 7, 2023 91.15 91.63 90.55 91.11 88.79 1,502,300
Nov 6, 2023 92.86 92.86 91.50 92.21 89.86 1,023,400
Nov 3, 2023 92.60 93.11 92.31 92.70 90.34 1,533,700
Nov 2, 2023 90.51 91.96 90.26 91.96 89.62 1,763,700
Nov 1, 2023 90.61 90.72 88.53 89.89 87.60 2,317,200
Oct 31, 2023 90.39 90.75 89.63 90.24 87.94 2,153,900
Oct 30, 2023 91.33 91.53 88.73 90.60 88.29 1,840,400
Oct 27, 2023 90.60 91.34 88.46 90.44 88.14 2,418,400
Oct 26, 2023 89.67 90.45 89.41 89.86 87.57 1,969,200
Oct 25, 2023 91.19 91.55 89.13 89.24 86.97 1,574,700
Oct 24, 2023 90.78 92.56 90.51 91.76 89.42 1,919,500
Oct 23, 2023 91.54 92.13 90.13 90.16 87.86 1,322,300
Oct 20, 2023 92.67 92.84 91.91 92.05 89.71 1,339,400
Oct 19, 2023 93.00 93.98 92.44 92.75 90.39 1,059,900
Oct 18, 2023 94.01 94.77 93.32 93.51 91.13 1,352,000
Oct 17, 2023 92.59 95.03 92.59 94.75 92.34 1,024,300
Oct 16, 2023 93.59 94.08 92.78 93.41 91.03 1,044,500
Oct 13, 2023 93.03 94.04 92.30 92.68 90.32 1,260,700
Oct 12, 2023 94.22 94.33 91.49 92.41 90.06 1,178,700
Oct 11, 2023 93.73 94.38 92.47 93.54 91.16 1,648,500
Oct 10, 2023 93.55 94.70 93.37 93.96 91.57 1,534,100
Oct 9, 2023 90.77 93.00 90.77 92.95 90.58 1,603,000
Oct 6, 2023 90.63 91.59 89.51 90.59 88.28 1,953,900
Oct 5, 2023 92.94 93.56 90.48 90.69 88.38 2,512,400
Oct 4, 2023 95.38 95.59 92.17 93.50 91.12 2,017,500
Oct 3, 2023 93.01 94.96 93.01 93.79 91.40 1,500,100
Oct 2, 2023 94.37 94.69 92.26 93.45 91.07 2,100,600
Sep 29, 2023 95.31 95.56 94.14 94.70 92.29 1,682,800
Sep 28, 2023 94.68 95.50 94.12 94.54 92.13 1,991,800
Sep 27, 2023 94.35 95.19 93.64 94.97 92.55 1,383,800
Sep 26, 2023 94.27 95.25 93.43 93.63 91.25 1,909,000
Sep 25, 2023 95.08 95.66 94.44 95.27 92.84 1,700,200
Sep 22, 2023 95.77 96.47 94.30 94.86 92.44 2,242,300
Sep 21, 2023 96.72 97.05 95.29 95.49 93.06 2,400,100
Sep 20, 2023 98.24 99.42 97.00 97.03 94.56 1,470,600
Sep 19, 2023 101.06 101.20 96.80 97.91 95.42 2,977,400
Sep 18, 2023 100.13 101.20 99.73 100.53 97.97 2,214,500
Sep 15, 2023 100.79 100.93 99.59 100.04 97.49 3,618,000
Sep 14, 2023 100.13 100.92 99.55 100.69 98.13 2,176,200
Sep 13, 2023 100.28 100.72 98.14 98.84 96.32 2,560,800
Sep 12, 2023 99.89 101.02 99.57 100.18 97.63 1,287,200
Sep 11, 2023 100.81 102.05 100.12 100.32 97.77 2,021,300
Sep 8, 2023 99.06 101.04 99.06 99.38 96.85 2,173,300
Sep 7, 2023 99.19 99.56 97.13 98.84 96.32 3,063,700
Sep 6, 2023 98.58 100.13 98.53 99.67 97.13 2,022,900
Sep 5, 2023 100.52 100.88 98.61 98.72 96.21 2,511,500
Sep 1, 2023 99.75 101.39 99.44 100.97 98.40 2,276,700
Aug 31, 2023 99.15 99.56 98.55 98.77 96.25 3,453,500
Aug 30, 2023 98.72 99.24 98.58 98.92 96.40 1,287,000
Aug 29, 2023 97.40 98.87 97.00 98.79 96.27 1,382,800
Aug 28, 2023 96.88 98.09 96.77 97.34 94.86 1,795,300
Aug 25, 2023 1.25 Dividend
Aug 25, 2023 96.75 97.06 95.54 96.51 94.05 2,301,300
Aug 24, 2023 96.49 97.93 96.39 97.28 93.58 1,793,000
Aug 23, 2023 97.83 97.83 95.59 96.76 93.08 1,912,900
Aug 22, 2023 98.23 98.68 96.84 97.85 94.13 1,940,200
Aug 21, 2023 97.68 98.32 97.29 97.91 94.19 1,665,500
Aug 18, 2023 96.32 97.43 96.26 97.39 93.69 1,731,200
Aug 17, 2023 96.83 98.38 96.42 96.94 93.26 1,455,500
Aug 16, 2023 95.80 96.97 95.41 96.09 92.44 1,255,700
Aug 15, 2023 98.16 99.14 96.21 96.36 92.70 1,655,800
Aug 14, 2023 98.78 99.61 98.38 99.27 95.50 1,469,700
Aug 11, 2023 100.33 100.43 98.93 99.16 95.39 2,262,600
Aug 10, 2023 99.89 100.87 99.78 100.70 96.87 2,365,100
Aug 9, 2023 99.00 100.54 98.95 99.34 95.57 2,658,300
Aug 8, 2023 96.75 98.77 96.25 98.42 94.68 1,530,900
Aug 7, 2023 96.13 98.61 96.11 98.35 94.61 1,764,700
Aug 4, 2023 95.17 97.16 94.56 95.71 92.07 2,378,100
Aug 3, 2023 96.19 97.50 95.55 96.43 92.77 1,767,800
Aug 2, 2023 96.56 97.36 96.00 96.32 92.66 1,542,800
Aug 1, 2023 98.18 99.26 97.67 97.76 94.05 1,898,500
Jul 31, 2023 98.70 99.12 98.08 98.86 95.10 3,718,600
Jul 28, 2023 97.64 99.10 97.55 98.37 94.63 2,060,000
Jul 27, 2023 95.38 97.76 95.25 96.92 93.24 2,798,500
Jul 26, 2023 93.53 95.32 93.33 94.99 91.38 1,824,500
Jul 25, 2023 91.59 94.52 91.37 93.74 90.18 2,659,400
Jul 24, 2023 91.68 92.77 90.57 90.81 87.36 2,296,300
Jul 21, 2023 91.13 91.86 90.00 91.77 88.28 3,771,900
Jul 20, 2023 92.22 92.38 90.80 91.15 87.69 2,499,800
Jul 19, 2023 90.66 91.49 90.43 91.25 87.78 2,892,600
Jul 18, 2023 90.53 92.00 90.49 90.79 87.34 1,592,100
Jul 17, 2023 90.30 91.16 90.13 90.89 87.44 1,197,500
Jul 14, 2023 92.56 92.56 90.63 91.00 87.54 2,002,100
Jul 13, 2023 93.22 93.54 92.14 92.71 89.19 1,910,500
Jul 12, 2023 93.02 93.89 92.54 93.10 89.56 2,165,500
Jul 11, 2023 91.12 92.00 90.72 91.80 88.31 1,164,700
Jul 10, 2023 89.97 91.70 89.85 91.13 87.67 1,365,700
Jul 7, 2023 88.40 91.47 88.22 90.50 87.06 1,741,800
Jul 6, 2023 89.17 89.66 87.91 89.22 85.83 1,391,400
Jul 5, 2023 91.47 91.53 90.06 90.08 86.66 1,911,700
Jul 3, 2023 91.58 92.83 91.45 92.61 89.09 1,138,800
Jun 30, 2023 91.48 91.99 90.50 91.83 88.34 1,521,900
Jun 29, 2023 90.28 91.62 89.81 90.66 87.22 1,467,300
Jun 28, 2023 90.18 90.92 88.92 90.83 87.38 1,206,500
Jun 27, 2023 89.16 90.32 88.83 90.29 86.86 1,610,700
Jun 26, 2023 88.60 89.41 88.01 89.21 85.82 1,565,500
Jun 23, 2023 87.14 88.54 86.66 88.33 84.97 1,713,800
Jun 22, 2023 87.80 88.71 86.65 88.27 84.92 1,463,500
Jun 21, 2023 88.98 90.45 88.55 89.44 86.04 1,642,800
Jun 20, 2023 90.60 91.39 88.13 89.45 86.05 2,012,000
Jun 16, 2023 91.91 92.71 90.50 92.24 88.74 4,145,300
Jun 15, 2023 90.13 92.16 89.75 91.77 88.28 1,743,700
Jun 14, 2023 91.34 91.59 89.73 90.33 86.90 1,187,600
Jun 13, 2023 90.08 91.99 89.95 90.74 87.29 1,772,900
Jun 12, 2023 89.01 89.53 88.24 89.05 85.67 1,523,100
Jun 9, 2023 90.03 90.10 88.27 89.02 85.64 1,777,100
Jun 8, 2023 92.65 93.11 89.75 90.46 87.02 2,092,200
Jun 7, 2023 89.29 92.40 89.18 92.24 88.74 2,421,600
Jun 6, 2023 88.82 89.48 88.26 89.00 85.62 3,125,600
Jun 5, 2023 90.32 91.17 89.59 89.72 86.31 1,842,200
Jun 2, 2023 88.25 90.40 87.74 89.92 86.50 2,858,900
Jun 1, 2023 86.16 87.10 85.29 86.66 83.37 1,982,200
May 31, 2023 85.87 86.65 84.80 85.54 82.29 5,506,300
May 30, 2023 87.27 87.36 85.94 86.72 83.43 1,714,900
May 26, 2023 1.25 Dividend
May 26, 2023 88.09 88.28 87.13 87.31 83.99 2,117,200
May 25, 2023 89.12 89.81 87.24 88.77 84.20 2,401,200
May 24, 2023 90.84 90.96 89.33 89.55 84.94 1,324,200
May 23, 2023 90.50 91.62 90.25 90.73 86.05 1,590,800
May 22, 2023 90.85 91.56 90.23 90.68 86.01 1,228,200
May 19, 2023 90.95 91.52 90.26 90.89 86.21 1,652,500
May 18, 2023 88.88 90.21 88.23 90.04 85.40 1,143,100
May 17, 2023 89.01 89.65 88.04 89.16 84.57 1,352,600
May 16, 2023 89.52 89.92 88.00 88.21 83.66 1,101,400
May 15, 2023 89.92 90.64 88.92 90.10 85.46 1,497,300
May 12, 2023 89.24 89.92 88.80 89.26 84.66 1,121,700
May 11, 2023 89.17 89.76 88.26 88.77 84.20 1,798,500
May 10, 2023 92.23 92.55 89.53 90.54 85.87 1,278,200
May 9, 2023 91.03 91.88 90.36 91.27 86.57 1,201,900
May 8, 2023 93.40 93.40 91.60 91.75 87.02 955,300
May 5, 2023 91.79 92.61 91.37 92.40 87.64 1,383,400
May 4, 2023 89.25 90.59 88.40 90.23 85.58 1,470,400
May 3, 2023 91.57 92.08 89.41 89.48 84.87 1,833,400
May 2, 2023 92.40 92.68 90.03 91.94 87.20 1,624,100
May 1, 2023 94.11 94.64 92.85 93.52 88.70 1,889,500
Apr 28, 2023 93.13 95.81 93.13 94.61 89.73 3,711,000
Apr 27, 2023 91.00 91.64 90.08 91.32 86.61 2,145,200
Apr 26, 2023 90.32 91.36 89.86 90.60 85.93 1,432,200
Apr 25, 2023 93.69 94.23 90.76 91.00 86.31 1,760,200

Related Tickers

EMN Eastman Chemical Company
95.54
-0.86%
 
ECL Ecolab Inc.
219.35
-0.65%
 
WLK Westlake Corporation
147.12
-1.86%
 
APD Air Products and Chemicals, Inc.
234.89
+0.09%
 
OLN Olin Corporation
52.21
-1.62%
 
IFF International Flavors & Fragrances Inc.
83.63
-1.77%
 
DD DuPont de Nemours, Inc.
73.15
-1.10%
 
PPG PPG Industries, Inc.
129.59
-0.71%
 
SXT Sensient Technologies Corporation
68.92
-1.59%
 
LIN Linde plc
442.66
-0.37%