LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	80.82	82.30	80.19	81.74	4,214,509	-0.65(-0.79%)
Feb 25, 2022	80.37	83.21	80.87	82.39	3,290,192	+2.98(+3.75%)
Feb 24, 2022	80.89	81.06	78.28	79.41	5,136,182	-3.36(-4.06%)
Feb 23, 2022	84.04	84.53	82.64	82.78	1,775,822	-0.92(-1.10%)
Feb 22, 2022	84.61	85.18	83.10	83.70	2,314,746	-0.24(-0.28%)
Feb 18, 2022				83.94	0	-0.93(-1.10%)
Feb 17, 2022	85.69	86.22	84.28	84.87	1,544,324	-1.85(-2.13%)
Feb 16, 2022	85.80	87.20	85.50	86.72	2,259,763	+1.10(+1.29%)
Feb 15, 2022	84.01	85.94	83.50	85.62	1,628,771	+1.42(+1.69%)
Feb 14, 2022	85.85	85.96	83.16	84.20	2,327,371	-1.36(-1.59%)
Feb 11, 2022	85.45	86.95	84.56	85.56	2,195,157	-0.27(-0.31%)
Feb 10, 2022	85.91	87.41	85.49	85.83	1,661,854	-0.42(-0.49%)
Feb 09, 2022	85.70	86.80	84.93	86.25	1,602,814	+1.08(+1.27%)
Feb 08, 2022	84.25	85.24	83.23	85.16	2,315,561	+1.53(+1.83%)
Feb 07, 2022	84.63	84.63	83.16	83.63	2,665,149	-0.62(-0.74%)
Feb 04, 2022	83.85	85.48	83.52	84.26	3,335,403	+0.18(+0.21%)
Feb 03, 2022	84.11			84.08	1,663,820	-0.28(-0.33%)
Feb 02, 2022	83.42	84.77	82.56	84.36	1,972,319	+0.68(+0.81%)
Feb 01, 2022	81.12	83.98	81.01	83.68	2,824,171	+2.35(+2.89%)
Jan 31, 2022	80.36	81.49		81.32	3,288,212	+0.55(+0.68%)
Jan 28, 2022	79.87	82.28	79.08	80.78	3,426,437	+0.19(+0.24%)
Jan 27, 2022	79.54	81.08	79.08	80.58	3,543,120	+2.37(+3.03%)
Jan 26, 2022	79.46	80.42	77.32	78.21	2,441,224	-0.15(-0.19%)
Jan 25, 2022	77.16	78.83	75.03	78.36	4,048,588	-0.15(-0.19%)
Jan 24, 2022	77.82	78.83	76.30	78.51	3,681,221	-0.64(-0.81%)
Jan 21, 2022	80.77	80.77	78.55	79.15	2,398,839	-1.78(-2.20%)
Jan 20, 2022	85.84	85.84	80.71	80.94	3,437,155	-3.88(-4.57%)
Jan 19, 2022	85.53	85.85	83.66	84.81	1,790,373	-0.08(-0.10%)
Jan 18, 2022	85.27	86.10	83.99	84.90	2,142,409	-1.54(-1.78%)
Jan 14, 2022				86.43	0	+1.21(+1.42%)
Jan 13, 2022	84.15	85.64	83.90	85.22	1,597,217	+1.24(+1.48%)
Jan 12, 2022	84.16	84.87	82.89	83.98	1,612,565	+0.47(+0.56%)
Jan 11, 2022	82.97	83.58	81.72	83.51	2,031,352	+1.29(+1.56%)
Jan 10, 2022	82.05	83.06	80.81	82.22	2,815,380	+0.16(+0.19%)
Jan 07, 2022	81.72	82.79	81.56	82.06	1,443,566	+0.77(+0.94%)
Jan 06, 2022	82.01	82.51	80.17	81.30	2,044,726	+0.36(+0.45%)
Jan 05, 2022	81.90	82.84	80.93	80.94	2,500,986	-0.58(-0.71%)
Jan 04, 2022	78.83	81.94	78.80	81.52	3,021,237	+3.19(+4.08%)
Jan 03, 2022	78.14	79.61	78.04	78.32	2,159,971	+0.78(+1.01%)
Dec 31, 2021	77.27	78.05	77.04	77.54	1,078,991	+0.04(+0.05%)
Dec 30, 2021	78.15	78.67	77.29	77.50	1,078,680	-0.41(-0.53%)
Dec 29, 2021	77.76	78.37	77.61	77.91	1,053,342	-0.04(-0.05%)
Dec 28, 2021	77.35	78.35	77.14	77.95	1,245,030	+0.88(+1.15%)
Dec 27, 2021	76.43	77.19	75.85	77.07	1,304,363	+0.94(+1.24%)
Dec 23, 2021	74.40	76.76	74.20	76.13	2,519,572	+2.13(+2.87%)
Dec 22, 2021	74.06	74.46	73.39	74.00	1,762,313	-0.25(-0.34%)
Dec 21, 2021	73.91	75.45	73.91	74.25	3,724,353	+1.19(+1.63%)
Dec 20, 2021	72.67	73.32	71.49	73.06	3,397,540	-0.72(-0.98%)
Dec 17, 2021	74.71	74.87	73.06	73.78	5,286,368	-1.14(-1.52%)
Dec 16, 2021	73.67	75.89	73.67	74.92	3,495,288	+1.74(+2.38%)
Dec 15, 2021	74.73	74.96	71.59	73.18	4,559,637	-1.78(-2.38%)
Dec 14, 2021	73.75	75.17	73.75	74.96	3,226,685	+1.27(+1.72%)
Dec 13, 2021	75.29	76.01	73.49	73.69	4,219,029	-1.90(-2.51%)
Dec 10, 2021	76.81	77.02	75.33	75.59	2,423,249	-0.03(-0.04%)
Dec 09, 2021	75.19	76.32	75.19	75.62	2,338,947	-0.46(-0.61%)
Dec 08, 2021	76.32	77.21	75.87	76.08	2,648,753	+0.33(+0.43%)
Dec 07, 2021	75.37	77.10	75.33	75.76	2,504,290	+1.00(+1.34%)
Dec 06, 2021	74.66	75.42	73.95	74.76	3,313,614	+1.30(+1.77%)
Dec 03, 2021	72.44	74.12	72.37	73.45	3,897,187	+1.50(+2.09%)
Dec 02, 2021	71.23	72.29	70.76	71.95	5,447,666	+0.87(+1.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.