LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	83.84	84.90	83.69	84.46	1,352,668	+0.51(+0.61%)
Jun 29, 2021	84.04	84.92	83.14	83.95	1,395,052	+0.46(+0.55%)
Jun 28, 2021	83.68	83.99	81.74	83.49	1,544,596	-0.19(-0.23%)
Jun 25, 2021	84.74	84.94	83.50	83.68	3,034,145	-0.45(-0.54%)
Jun 24, 2021	85.49	85.69	84.07	84.13	2,056,379	-0.71(-0.84%)
Jun 23, 2021	85.18	85.77	84.60	84.85	1,582,041	+0.30(+0.36%)
Jun 22, 2021	84.74	84.91	83.57	84.55	1,772,642	+0.14(+0.17%)
Jun 21, 2021	83.80	85.32	83.58	84.41	2,053,582	+2.01(+2.44%)
Jun 18, 2021	82.93	83.97	82.30	82.39	2,877,444	-1.70(-2.02%)
Jun 17, 2021	87.65	88.13	82.86	84.09	3,422,520	-3.76(-4.28%)
Jun 16, 2021	89.10	89.24	87.31	87.85	1,984,426	-1.48(-1.65%)
Jun 15, 2021	89.12	89.59	87.53	89.33	2,133,795	+0.23(+0.26%)
Jun 14, 2021	90.26	90.78	88.50	89.10	1,631,292	-1.27(-1.41%)
Jun 11, 2021	91.56	91.76	89.98	90.37	1,849,067	-0.26(-0.29%)
Jun 10, 2021	92.95	93.42	90.56	90.64	2,103,805	-1.36(-1.48%)
Jun 09, 2021	93.07	93.52	91.98	92.00	2,252,560	-1.40(-1.50%)
Jun 08, 2021	92.92	94.69	90.83	93.40	3,412,952	+0.90(+0.98%)
Jun 07, 2021	95.20	95.58	92.36	92.50	1,897,296	-2.91(-3.05%)
Jun 04, 2021	96.34	96.78	94.76	95.41	1,648,344	-0.44(-0.45%)
Jun 03, 2021	94.44	95.97	93.51	95.84	1,922,243	+1.62(+1.72%)
Jun 02, 2021	95.06	95.25	93.64	94.22	1,471,316	-0.81(-0.86%)
Jun 01, 2021	93.18	95.12	92.94	95.04	1,740,240	+3.46(+3.77%)
May 28, 2021	93.01	93.14	91.44	91.58	1,968,677	-0.76(-0.83%)
May 27, 2021	91.40	92.41	90.75	92.35	6,174,770	+2.13(+2.36%)
May 26, 2021	89.36	90.72	88.78	90.22	1,392,894	+0.85(+0.96%)
May 25, 2021	90.92	91.60	89.35	89.36	1,402,117	-1.39(-1.53%)
May 24, 2021	90.70	91.36	89.64	90.75	1,158,588	+0.89(+1.00%)
May 21, 2021	89.71	90.84	89.34	89.86	1,408,742	+0.57(+0.64%)
May 20, 2021	89.78	90.50	88.22	89.29	1,619,023	-0.46(-0.52%)
May 19, 2021	90.37	90.67	88.49	89.75	1,887,940	-2.38(-2.59%)
May 18, 2021	93.81	93.98	92.05	92.14	1,850,795	-1.77(-1.89%)
May 17, 2021	92.69	94.14	92.03	93.91	1,867,957	+1.15(+1.24%)
May 14, 2021	90.45	92.89	90.40	92.76	1,570,660	+2.87(+3.19%)
May 13, 2021	89.36	90.73	88.52	89.89	1,304,560	+0.39(+0.44%)
May 12, 2021	91.54	92.57	89.35	89.50	1,281,611	-2.01(-2.19%)
May 11, 2021	90.71	92.09	89.54	91.51	1,438,661	-0.74(-0.80%)
May 10, 2021	93.69	94.96	92.13	92.25	2,053,725	-0.50(-0.54%)
May 07, 2021	91.58	93.07	91.09	92.75	1,258,369	-0.06(-0.06%)
May 06, 2021	91.35	92.97	90.30	92.81	1,778,539	+1.70(+1.87%)
May 05, 2021	90.64	91.57	89.11	91.11	2,275,602	+2.22(+2.50%)
May 04, 2021	87.07	88.91	86.22	88.89	3,185,316	+1.17(+1.33%)
May 03, 2021	85.34	88.65	84.80	87.72	2,305,648	+3.36(+3.98%)
Apr 30, 2021	85.81	87.03	83.95	84.36	1,858,717	-3.05(-3.49%)
Apr 29, 2021	87.22	87.97	86.03	87.41	1,448,355	+0.92(+1.06%)
Apr 28, 2021	85.77	86.97	85.59	86.49	1,580,085	+1.18(+1.38%)
Apr 27, 2021	84.80	85.65	84.55	85.31	974,578	-0.02(-0.03%)
Apr 26, 2021	85.24	86.54	84.76	85.34	1,396,879	+0.43(+0.51%)
Apr 23, 2021	83.33	85.40	82.73	84.91	1,530,751	+1.96(+2.36%)
Apr 22, 2021	87.45	87.71	82.88	82.95	2,401,349	-4.98(-5.66%)
Apr 21, 2021	84.88	87.96	84.53	87.92	1,086,028	+2.83(+3.33%)
Apr 20, 2021	86.79	87.11	84.38	85.09	1,244,992	-2.08(-2.39%)
Apr 19, 2021	87.61	87.87	86.08	87.17	1,005,838	-0.28(-0.33%)
Apr 16, 2021	88.00	88.76	86.92	87.46	1,422,905	+0.37(+0.42%)
Apr 15, 2021	87.20	87.53	85.43	87.09	1,130,448	+0.13(+0.15%)
Apr 14, 2021	85.39	87.59	85.39	86.96	1,898,904	+1.93(+2.27%)
Apr 13, 2021	85.04	85.22	83.21	85.04	1,545,839	-0.65(-0.76%)
Apr 12, 2021	85.20	86.10	84.63	85.69	1,565,300	+1.05(+1.24%)
Apr 09, 2021	84.08	85.01	83.50	84.64	2,201,070	+0.88(+1.05%)
Apr 08, 2021	84.00	84.17	81.73	83.76	1,664,879	-0.49(-0.58%)
Apr 07, 2021	85.45	85.91	84.00	84.25	1,371,784	-0.97(-1.14%)
Apr 06, 2021	84.49	86.24	84.49	85.21	2,056,491	+0.47(+0.56%)
Apr 05, 2021	86.65	86.74	84.50	84.74	1,668,989	-1.09(-1.27%)

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.