LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	85.33	86.18	84.25	84.61	1,553,783	-0.80(-0.93%)
Mar 30, 2021	84.57	86.04	84.08	85.41	1,108,475	+0.65(+0.77%)
Mar 29, 2021	85.69	88.38	84.66	84.76	1,545,509	-1.09(-1.27%)
Mar 26, 2021	86.81	87.01	84.47	85.85	1,576,251	+0.75(+0.88%)
Mar 25, 2021	81.93	85.34	81.51	85.10	1,644,767	+2.05(+2.47%)
Mar 24, 2021	83.15	85.24	82.89	83.05	2,014,774	+1.52(+1.87%)
Mar 23, 2021	84.58	84.91	80.98	81.53	3,709,613	-4.67(-5.42%)
Mar 22, 2021	86.81	86.92	84.48	86.20	2,218,419	-0.63(-0.72%)
Mar 19, 2021	87.16	87.91	84.49	86.82	6,247,085	-1.08(-1.23%)
Mar 18, 2021	88.96	91.67	87.36	87.91	2,784,755	-0.50(-0.57%)
Mar 17, 2021	86.17	88.78	86.13	88.41	1,923,433	+2.73(+3.19%)
Mar 16, 2021	87.09	87.57	85.17	85.68	1,657,380	-1.85(-2.11%)
Mar 15, 2021	88.17	88.47	86.23	87.52	1,973,849	-0.89(-1.01%)
Mar 12, 2021	89.44	89.92	87.90	88.42	1,753,822	-0.63(-0.70%)
Mar 11, 2021	89.08	90.24	88.76	89.04	1,837,488	+0.49(+0.55%)
Mar 10, 2021	87.07	89.59	86.77	88.56	2,656,294	+1.41(+1.61%)
Mar 09, 2021	88.81	89.34	87.09	87.15	2,403,494	-1.29(-1.46%)
Mar 08, 2021	88.57	90.03	88.17	88.44	3,030,248	+0.71(+0.81%)
Mar 05, 2021	86.65	88.28	84.52	87.74	2,818,265	+2.25(+2.64%)
Mar 04, 2021	86.58	87.71	83.53	85.48	2,709,053	-1.32(-1.52%)
Mar 03, 2021	86.67	88.56	86.34	86.80	2,688,857	-0.07(-0.08%)
Mar 02, 2021	86.42	88.12	86.12	86.88	2,680,046	+1.26(+1.47%)
Mar 01, 2021	84.90	86.38	84.65	85.62	3,443,882	+2.62(+3.15%)
Feb 26, 2021	83.12	84.49	81.61	83.00	2,510,206	-1.06(-1.26%)
Feb 25, 2021	86.18	87.13	83.37	84.07	2,487,969	-2.35(-2.72%)
Feb 24, 2021	83.57	86.96	82.96	86.42	3,500,770	+3.49(+4.20%)
Feb 23, 2021	83.21	83.53	81.52	82.93	2,493,230	+0.06(+0.08%)
Feb 22, 2021	80.93	83.91	80.93	82.87	3,014,262	+2.17(+2.69%)
Feb 19, 2021	76.82	81.19	76.82	80.69	2,368,121	+4.27(+5.58%)
Feb 18, 2021	78.49	78.98	76.32	76.43	1,446,142	-2.33(-2.95%)
Feb 17, 2021	78.67	79.16	77.13	78.75	1,197,638	-0.14(-0.18%)
Feb 16, 2021	78.04	79.56	77.93	78.90	1,345,370	+1.49(+1.92%)
Feb 12, 2021	76.25	77.51	75.71	77.41	1,634,720	+1.06(+1.39%)
Feb 11, 2021	77.10	77.10	75.03	76.34	1,030,480	-0.52(-0.68%)
Feb 10, 2021	76.77	77.75	76.34	76.87	2,546,119	+0.61(+0.80%)
Feb 09, 2021	77.05	77.31	76.18	76.26	1,266,675	-0.65(-0.85%)
Feb 08, 2021	75.76	77.19	75.44	76.91	1,368,961	+1.82(+2.42%)
Feb 05, 2021	74.09	75.33	73.78	75.09	1,586,531	+1.90(+2.60%)
Feb 04, 2021	71.82	73.49	71.18	73.19	1,479,018	+1.34(+1.87%)
Feb 03, 2021	71.20	72.25	70.91	71.84	1,501,781	+0.31(+0.44%)
Feb 02, 2021	71.26	72.25	70.42	71.53	1,757,691	+1.68(+2.41%)
Feb 01, 2021	69.76	70.79	68.45	69.85	1,569,730	+0.80(+1.15%)
Jan 29, 2021	70.46	72.84	68.49	69.05	2,501,636	-1.20(-1.71%)
Jan 28, 2021	70.40	70.84	68.14	70.25	2,667,992	+0.96(+1.38%)
Jan 27, 2021	69.13	70.47	67.68	69.29	2,240,240	-1.47(-2.08%)
Jan 26, 2021	73.35	73.86	70.57	70.76	1,767,254	-1.68(-2.32%)
Jan 25, 2021	72.81	73.40	70.58	72.45	1,944,479	-1.21(-1.64%)
Jan 22, 2021	73.48	74.34	72.75	73.66	1,728,988	-0.92(-1.23%)
Jan 21, 2021	76.05	76.39	74.30	74.57	1,274,802	-1.42(-1.86%)
Jan 20, 2021	75.98	76.23	74.93	75.99	1,317,488	+0.45(+0.60%)
Jan 19, 2021	76.59	77.66	74.97	75.54	2,141,731	-0.88(-1.15%)
Jan 15, 2021	77.83	78.49	75.88	76.42	2,816,856	-3.19(-4.01%)
Jan 14, 2021	78.62	80.18	78.13	79.61	2,207,254	+1.39(+1.78%)
Jan 13, 2021	80.23	80.40	78.20	78.21	2,668,237	-1.67(-2.09%)
Jan 12, 2021	78.26	80.08	77.59	79.88	2,871,838	+1.80(+2.30%)
Jan 11, 2021	76.64	78.30	76.10	78.08	2,463,272	+0.19(+0.24%)
Jan 08, 2021	78.77	79.01	77.21	77.90	2,803,939	-0.58(-0.74%)
Jan 07, 2021	78.44	79.35	78.20	78.48	2,605,623	+0.56(+0.72%)
Jan 06, 2021	74.11	78.41	74.11	77.91	2,862,095	+3.57(+4.80%)
Jan 05, 2021	72.33	74.96	72.17	74.35	2,345,435	+2.46(+3.42%)

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.