LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	62.46	63.29	61.63	62.13	4,481,442	-0.52(-0.83%)
Jul 30, 2019	61.71	62.71	61.34	62.65	2,191,218	+0.39(+0.62%)
Jul 29, 2019	63.12	63.50	62.20	62.26	2,404,052	-1.09(-1.72%)
Jul 26, 2019	63.25	63.82	62.62	63.35	2,607,839	-0.13(-0.20%)
Jul 25, 2019	64.27	64.27	62.70	63.48	2,739,010	-0.63(-0.98%)
Jul 24, 2019	63.69	64.75	63.61	64.11	2,744,529	+0.16(+0.24%)
Jul 23, 2019	62.57	64.10	62.54	63.95	2,474,395	+1.43(+2.29%)
Jul 22, 2019	63.39	63.73	62.20	62.52	4,168,449	-1.26(-1.98%)
Jul 19, 2019	63.48	64.25	63.14	63.78	10,360,905	+0.15(+0.23%)
Jul 18, 2019	63.57	64.41	63.47	63.63	2,673,469	-0.01(-0.01%)
Jul 17, 2019	65.11	65.11	63.63	63.64	2,811,590	-1.54(-2.36%)
Jul 16, 2019	63.94	66.07	63.78	65.18	4,355,277	+1.43(+2.24%)
Jul 15, 2019	63.77	64.15	62.82	63.75	4,834,287	-0.13(-0.20%)
Jul 12, 2019	63.03	64.07	63.03	63.88	3,759,739	+0.84(+1.33%)
Jul 11, 2019	62.56	63.14	62.14	63.04	3,832,885	+0.62(+1.00%)
Jul 10, 2019	62.95	63.28	62.10	62.42	4,708,302	-0.42(-0.67%)
Jul 09, 2019	65.51	65.61	62.50	62.84	16,350,360	-2.02(-3.11%)
Jul 08, 2019	64.78	65.07	64.69	64.86	13,673,767	-0.04(-0.06%)
Jul 05, 2019	64.66	64.92	64.49	64.90	8,088,761	+0.05(+0.08%)
Jul 03, 2019	64.67	64.95	64.58	64.84	3,480,891	+0.20(+0.31%)
Jul 02, 2019	64.82	64.92	64.25	64.64	6,887,519	-0.15(-0.23%)
Jul 01, 2019	64.51	65.10	64.34	64.79	3,689,781	+0.85(+1.34%)
Jun 28, 2019	64.39	64.62	63.93	63.94	9,258,308	-0.38(-0.59%)
Jun 27, 2019	64.21	64.73	64.11	64.32	4,023,132	+0.27(+0.43%)
Jun 26, 2019	64.21	64.78	64.02	64.04	4,790,782	-0.22(-0.35%)
Jun 25, 2019	64.54	64.73	64.00	64.26	3,380,567	-0.29(-0.45%)
Jun 24, 2019	63.99	64.82	63.92	64.55	3,454,042	+0.37(+0.58%)
Jun 21, 2019	63.90	64.81	63.83	64.18	7,088,409	-0.10(-0.15%)
Jun 20, 2019	64.77	64.85	63.94	64.28	4,850,382	+0.28(+0.44%)
Jun 19, 2019	64.58	64.64	63.74	64.00	2,744,533	-0.25(-0.39%)
Jun 18, 2019	64.26	64.48	63.71	64.25	4,342,851	+0.62(+0.98%)
Jun 17, 2019	63.18	64.04	62.92	63.63	4,734,065	-0.59(-0.91%)
Jun 14, 2019	63.97	64.50	63.57	64.21	3,245,688	+0.08(+0.13%)
Jun 13, 2019	63.74	64.35	63.54	64.13	5,333,611	+0.74(+1.17%)
Jun 12, 2019	62.93	63.73	62.62	63.39	4,560,180	+0.65(+1.04%)
Jun 11, 2019	62.94	63.53	62.52	62.73	6,521,405	+0.64(+1.03%)
Jun 10, 2019	61.88	62.71	61.29	62.10	7,160,775	+3.29(+5.59%)
Jun 07, 2019	59.31	59.34	58.51	58.81	3,804,597	-0.07(-0.11%)
Jun 06, 2019	59.29	59.31	57.76	58.87	5,170,397	-0.45(-0.77%)
Jun 05, 2019	60.16	60.31	58.65	59.33	4,490,429	-0.78(-1.30%)
Jun 04, 2019	59.41	61.36	58.27	60.11	7,739,002	+3.19(+5.61%)
Jun 03, 2019	54.54	56.95	54.44	56.92	4,917,511	+2.52(+4.63%)
May 31, 2019	56.09	56.43	54.17	54.40	4,779,978	-2.32(-4.08%)
May 30, 2019	57.14	57.49	56.65	56.71	2,353,484	-0.27(-0.48%)
May 29, 2019	55.78	57.12	55.73	56.98	2,634,942	+0.58(+1.03%)
May 28, 2019	57.25	57.45	56.28	56.41	4,834,589	-0.69(-1.21%)
May 24, 2019	58.19	58.26	56.59	57.09	4,204,388	-0.53(-0.92%)
May 23, 2019	58.00	58.47	57.50	57.62	3,039,517	-1.47(-2.48%)
May 22, 2019	59.50	59.50	58.74	59.09	2,383,903	-0.68(-1.14%)
May 21, 2019	58.91	60.07	58.71	59.77	3,004,848	+1.26(+2.15%)
May 20, 2019	58.24	59.08	58.17	58.51	2,473,879	-0.21(-0.36%)
May 17, 2019	59.20	59.54	58.45	58.72	2,357,913	-1.21(-2.02%)
May 16, 2019	59.72	60.24	59.51	59.93	3,002,309	+0.78(+1.31%)
May 15, 2019	58.62	59.43	58.15	59.15	2,309,372	+0.16(+0.27%)
May 14, 2019	58.73	59.41	58.73	58.99	2,517,532	+0.45(+0.78%)
May 13, 2019	59.39	59.59	57.82	58.54	3,740,628	-2.02(-3.34%)
May 10, 2019	60.11	60.84	59.46	60.56	2,480,893	+0.50(+0.83%)
May 09, 2019	60.14	60.20	58.98	60.06	2,960,049	-0.74(-1.22%)
May 08, 2019	60.93	61.38	60.77	60.80	3,155,719	-0.19(-0.31%)
May 07, 2019	61.55	61.87	60.63	60.99	3,442,783	-1.44(-2.30%)
May 06, 2019	62.65	62.77	61.97	62.43	2,329,673	-1.33(-2.08%)
May 03, 2019	63.37	63.89	63.08	63.75	1,706,023	+0.78(+1.23%)
May 02, 2019	63.12	64.33	62.29	62.98	4,238,159	-0.37(-0.59%)

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.