LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	45.16	45.75	44.26	45.35	5,500,271	-1.55(-3.30%)
Apr 29, 2020	45.18	47.00	44.88	46.90	3,933,093	+3.33(+7.65%)
Apr 28, 2020	42.16	43.68	41.68	43.57	5,302,269	+2.55(+6.22%)
Apr 27, 2020	39.23	41.34	39.13	41.02	2,908,163	+1.85(+4.72%)
Apr 24, 2020	39.44	39.82	38.38	39.17	2,976,880	+0.53(+1.38%)
Apr 23, 2020	38.41	40.34	38.35	38.64	2,127,008	+0.99(+2.62%)
Apr 22, 2020	37.81	38.18	36.88	37.65	2,442,812	+1.16(+3.17%)
Apr 21, 2020	36.12	36.96	34.69	36.49	5,394,178	-1.39(-3.68%)
Apr 20, 2020	39.41	39.95	37.72	37.89	3,788,708	-2.96(-7.24%)
Apr 17, 2020	39.34	41.76	39.34	40.85	5,336,485	+2.14(+5.54%)
Apr 16, 2020	41.06	41.67	38.26	38.70	3,478,444	-2.54(-6.17%)
Apr 15, 2020	43.75	44.18	40.42	41.24	4,165,301	-4.65(-10.13%)
Apr 14, 2020	46.40	46.60	44.84	45.89	3,676,750	+0.47(+1.03%)
Apr 13, 2020	45.87	46.31	44.47	45.42	3,478,253	-0.70(-1.51%)
Apr 09, 2020	44.27	46.93	43.56	46.12	4,772,490	+2.71(+6.24%)
Apr 08, 2020	41.28	43.67	40.59	43.41	2,605,505	+2.99(+7.40%)
Apr 07, 2020	42.07	42.99	40.13	40.42	3,264,969	+1.39(+3.55%)
Apr 06, 2020	37.82	39.54	37.82	39.04	3,300,680	+2.96(+8.20%)
Apr 03, 2020	36.20	37.02	35.60	36.08	3,531,292	+0.14(+0.39%)
Apr 02, 2020	35.48	38.46	35.27	35.94	5,005,763	+0.70(+1.98%)
Apr 01, 2020	36.19	37.03	34.83	35.24	4,178,945	-3.60(-9.27%)
Mar 31, 2020	38.30	39.44	38.17	38.84	4,192,284	+0.04(+0.10%)
Mar 30, 2020	38.13	39.72	37.64	38.80	3,216,638	+0.14(+0.36%)
Mar 27, 2020	40.06	40.38	38.00	38.66	4,585,940	-3.55(-8.40%)
Mar 26, 2020	40.11	42.65	40.11	42.21	6,682,905	+1.43(+3.51%)
Mar 25, 2020	36.78	41.42	36.31	40.78	6,225,792	+5.33(+15.04%)
Mar 24, 2020	34.45	36.02	32.89	35.45	5,388,121	+3.76(+11.86%)
Mar 23, 2020	32.82	33.39	31.31	31.69	5,091,152	-1.18(-3.60%)
Mar 20, 2020	33.62	34.69	31.61	32.87	9,549,708	-0.96(-2.85%)
Mar 19, 2020	31.28	36.95	30.69	33.83	8,156,583	+2.08(+6.56%)
Mar 18, 2020	30.05	33.43	29.04	31.75	8,668,851	-0.90(-2.76%)
Mar 17, 2020	28.28	33.08	27.86	32.65	11,779,878	+5.34(+19.54%)
Mar 16, 2020	30.93	34.63	26.38	27.31	9,892,328	-9.34(-25.49%)
Mar 13, 2020	39.13	39.30	32.89	36.66	10,913,313	+0.60(+1.67%)
Mar 12, 2020	38.32	38.32	35.27	36.06	10,494,236	-6.21(-14.69%)
Mar 11, 2020	45.20	45.53	42.21	42.26	8,489,994	-4.49(-9.61%)
Mar 10, 2020	49.13	49.35	45.26	46.75	4,680,673	+0.10(+0.22%)
Mar 09, 2020	50.87	53.22	46.64	46.65	5,595,378	-9.69(-17.20%)
Mar 06, 2020	55.89	58.04	55.44	56.34	4,572,396	-1.50(-2.60%)
Mar 05, 2020	57.12	58.08	56.83	57.84	3,508,896	-1.03(-1.75%)
Mar 04, 2020	57.48	58.94	55.60	58.88	2,865,153	+2.34(+4.14%)
Mar 03, 2020	58.31	59.69	55.22	56.54	3,768,221	-1.78(-3.06%)
Mar 02, 2020	56.62	58.37	55.47	58.32	4,639,206	+2.39(+4.28%)
Feb 28, 2020	54.13	56.27	53.61	55.93	5,310,674	+1.26(+2.30%)
Feb 27, 2020	55.81	57.47	54.63	54.67	4,367,678	-2.69(-4.69%)
Feb 26, 2020	58.90	59.32	57.09	57.36	3,886,687	-0.79(-1.35%)
Feb 25, 2020	61.73	62.00	57.68	58.14	3,120,858	-3.27(-5.32%)
Feb 24, 2020	61.43	61.91	60.84	61.41	3,488,511	-2.51(-3.93%)
Feb 21, 2020	63.78	64.32	63.47	63.93	2,049,437	-0.34(-0.53%)
Feb 20, 2020	63.06	64.64	62.89	64.27	2,120,684	+1.08(+1.71%)
Feb 19, 2020	62.90	63.40	62.82	63.19	1,673,405	+0.49(+0.77%)
Feb 18, 2020	63.26	63.76	61.98	62.70	1,502,460	-0.99(-1.55%)
Feb 14, 2020	64.50	64.61	63.13	63.69	2,458,625	-0.69(-1.07%)
Feb 13, 2020	65.38	65.82	64.29	64.37	1,968,357	-1.63(-2.48%)
Feb 12, 2020	65.67	66.83	65.19	66.01	2,703,518	+1.26(+1.95%)
Feb 11, 2020	63.82	65.38	63.71	64.74	2,045,518	+1.57(+2.49%)
Feb 10, 2020	62.99	63.83	62.58	63.17	3,184,623	-0.13(-0.21%)
Feb 07, 2020	63.65	63.70	62.63	63.30	1,717,289	-0.99(-1.54%)
Feb 06, 2020	65.06	65.10	63.30	64.29	2,256,988	-0.54(-0.83%)
Feb 05, 2020	64.00	64.91	63.69	64.83	3,622,365	+1.82(+2.89%)
Feb 04, 2020	62.18	64.24	61.69	63.01	3,849,835	+2.24(+3.68%)

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.