LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	92.96	93.10	91.40	91.54	1,969,590	-0.76(-0.83%)
May 27, 2021	91.36	92.37	90.71	92.30	6,177,635	+2.13(+2.36%)
May 26, 2021	89.32	90.68	88.74	90.17	1,393,540	+0.85(+0.96%)
May 25, 2021	90.88	91.56	89.30	89.32	1,402,767	-1.39(-1.53%)
May 24, 2021	90.65	91.32	89.60	90.71	1,159,126	+0.89(+1.00%)
May 21, 2021	89.67	90.80	89.30	89.82	1,409,396	+0.57(+0.64%)
May 20, 2021	89.74	90.46	88.18	89.25	1,619,774	-0.46(-0.52%)
May 19, 2021	90.33	90.63	88.45	89.71	1,888,816	-2.38(-2.59%)
May 18, 2021	93.77	93.94	92.01	92.09	1,851,654	-1.77(-1.89%)
May 17, 2021	92.64	94.10	91.99	93.86	1,868,823	+1.15(+1.24%)
May 14, 2021	90.41	92.85	90.36	92.72	1,571,389	+2.87(+3.19%)
May 13, 2021	89.32	90.69	88.48	89.85	1,305,165	+0.39(+0.44%)
May 12, 2021	91.50	92.52	89.31	89.46	1,282,205	-2.01(-2.19%)
May 11, 2021	90.67	92.05	89.50	91.47	1,439,329	-0.74(-0.80%)
May 10, 2021	93.64	94.91	92.08	92.21	2,054,678	-0.50(-0.54%)
May 07, 2021	91.54	93.02	91.04	92.71	1,258,953	-0.06(-0.06%)
May 06, 2021	91.31	92.93	90.26	92.77	1,779,364	+1.70(+1.87%)
May 05, 2021	90.60	91.52	89.07	91.07	2,276,658	+2.22(+2.50%)
May 04, 2021	87.03	88.87	86.17	88.85	3,186,794	+1.17(+1.33%)
May 03, 2021	85.31	88.61	84.76	87.68	2,306,717	+3.36(+3.98%)
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%)

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.