LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	85.77	86.99	83.91	84.32	1,859,579	-3.05(-3.49%)
Apr 29, 2021	87.17	87.93	85.99	87.37	1,449,027	+0.92(+1.06%)
Apr 28, 2021	85.73	86.93	85.55	86.45	1,580,818	+1.18(+1.38%)
Apr 27, 2021	84.76	85.61	84.51	85.27	975,031	-0.02(-0.03%)
Apr 26, 2021	85.20	86.50	84.72	85.30	1,397,527	+0.43(+0.51%)
Apr 23, 2021	83.29	85.36	82.70	84.87	1,531,461	+1.96(+2.36%)
Apr 22, 2021	87.41	87.67	82.84	82.91	2,402,463	-4.97(-5.66%)
Apr 21, 2021	84.84	87.92	84.49	87.88	1,086,532	+2.83(+3.33%)
Apr 20, 2021	86.75	87.07	84.34	85.05	1,245,570	-2.08(-2.39%)
Apr 19, 2021	87.57	87.83	86.04	87.13	1,006,305	-0.28(-0.33%)
Apr 16, 2021	87.96	88.72	86.88	87.42	1,423,565	+0.37(+0.42%)
Apr 15, 2021	87.16	87.49	85.39	87.05	1,130,972	+0.13(+0.15%)
Apr 14, 2021	85.35	87.55	85.35	86.92	1,899,785	+1.93(+2.27%)
Apr 13, 2021	85.00	85.18	83.18	85.00	1,546,556	-0.65(-0.76%)
Apr 12, 2021	85.16	86.06	84.59	85.65	1,566,026	+1.05(+1.24%)
Apr 09, 2021	84.05	84.97	83.46	84.60	2,202,091	+0.88(+1.05%)
Apr 08, 2021	83.96	84.13	81.69	83.72	1,665,651	-0.49(-0.58%)
Apr 07, 2021	85.41	85.87	83.96	84.21	1,372,421	-0.97(-1.14%)
Apr 06, 2021	84.45	86.20	84.45	85.18	2,057,445	+0.47(+0.56%)
Apr 05, 2021	86.61	86.70	84.46	84.70	1,669,763	-1.09(-1.27%)
Apr 01, 2021	85.37	86.01	84.58	85.79	1,467,240	+1.22(+1.44%)
Mar 31, 2021	85.29	86.14	84.21	84.57	1,554,503	-0.80(-0.93%)
Mar 30, 2021	84.53	86.00	84.04	85.37	1,108,989	+0.65(+0.77%)
Mar 29, 2021	85.65	88.34	84.62	84.72	1,546,226	-1.09(-1.27%)
Mar 26, 2021	86.77	86.97	84.44	85.81	1,576,982	+0.75(+0.88%)
Mar 25, 2021	81.89	85.31	81.47	85.06	1,645,530	+2.05(+2.47%)
Mar 24, 2021	83.11	85.20	82.85	83.01	2,015,709	+1.52(+1.87%)
Mar 23, 2021	84.54	84.87	80.94	81.49	3,711,334	-4.67(-5.42%)
Mar 22, 2021	86.77	86.88	84.44	86.16	2,219,448	-0.63(-0.72%)
Mar 19, 2021	87.12	87.87	84.45	86.78	6,249,983	-1.08(-1.23%)
Mar 18, 2021	88.92	91.63	87.32	87.87	2,786,047	-0.50(-0.57%)
Mar 17, 2021	86.13	88.74	86.09	88.37	1,924,325	+2.73(+3.19%)
Mar 16, 2021	87.04	87.53	85.13	85.64	1,658,149	-1.85(-2.11%)
Mar 15, 2021	88.13	88.43	86.19	87.48	1,974,765	-0.89(-1.01%)
Mar 12, 2021	89.40	89.88	87.86	88.38	1,754,636	-0.63(-0.70%)
Mar 11, 2021	89.04	90.20	88.72	89.00	1,838,341	+0.49(+0.55%)
Mar 10, 2021	87.03	89.55	86.73	88.52	2,657,526	+1.41(+1.61%)
Mar 09, 2021	88.77	89.30	87.04	87.11	2,404,609	-1.29(-1.46%)
Mar 08, 2021	88.52	89.99	88.13	88.40	3,031,654	+0.71(+0.81%)
Mar 05, 2021	86.61	88.24	84.48	87.69	2,819,572	+2.25(+2.64%)
Mar 04, 2021	86.54	87.66	83.50	85.44	2,710,309	-1.32(-1.52%)
Mar 03, 2021	86.63	88.52	86.30	86.76	2,690,104	-0.07(-0.08%)
Mar 02, 2021	86.38	88.08	86.08	86.84	2,681,289	+1.26(+1.47%)
Mar 01, 2021	84.86	86.34	84.61	85.58	3,445,479	+2.62(+3.15%)
Feb 26, 2021	83.09	84.45	81.57	82.96	2,511,370	-1.06(-1.26%)
Feb 25, 2021	86.14	87.09	83.34	84.03	2,489,123	-2.35(-2.72%)
Feb 24, 2021	83.53	86.92	82.92	86.38	3,502,393	+3.48(+4.20%)
Feb 23, 2021	83.17	83.50	81.48	82.89	2,494,387	+0.06(+0.08%)
Feb 22, 2021	80.90	83.87	80.90	82.83	3,015,660	+2.17(+2.69%)
Feb 19, 2021	76.78	81.15	76.78	80.66	2,369,220	+4.27(+5.58%)
Feb 18, 2021	78.45	78.94	76.29	76.39	1,446,813	-2.33(-2.95%)
Feb 17, 2021	78.64	79.13	77.10	78.72	1,198,193	-0.14(-0.18%)
Feb 16, 2021	78.01	79.52	77.89	78.86	1,345,994	+1.49(+1.92%)
Feb 12, 2021	76.21	77.48	75.67	77.37	1,635,478	+1.06(+1.39%)
Feb 11, 2021	77.07	77.07	75.00	76.31	1,030,958	-0.52(-0.68%)
Feb 10, 2021	76.74	77.72	76.31	76.83	2,547,299	+0.61(+0.80%)
Feb 09, 2021	77.02	77.27	76.14	76.22	1,267,262	-0.65(-0.85%)
Feb 08, 2021	75.72	77.15	75.41	76.87	1,369,596	+1.82(+2.42%)
Feb 05, 2021	74.06	75.30	73.75	75.05	1,587,266	+1.90(+2.60%)
Feb 04, 2021	71.79	73.46	71.15	73.15	1,479,704	+1.34(+1.87%)
Feb 03, 2021	71.17	72.22	70.88	71.81	1,502,478	+0.31(+0.44%)
Feb 02, 2021	71.22	72.21	70.39	71.50	1,758,506	+1.68(+2.41%)

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.