LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	80.99	81.19	78.01	80.19	3,233,112	+0.50(+0.63%)
Jul 28, 2022	80.43	80.43	78.83	79.69	3,598,000	+0.14(+0.18%)
Jul 27, 2022	78.60	79.96	78.13	79.55	4,478,692	+1.10(+1.40%)
Jul 26, 2022	78.44	79.21	78.14	78.45	2,685,326	-0.31(-0.40%)
Jul 25, 2022	78.39	79.11	77.81	78.76	2,489,493	+0.66(+0.84%)
Jul 22, 2022	78.63	79.23	77.58	78.11	2,290,934	-0.20(-0.25%)
Jul 21, 2022	78.72	79.50	76.93	78.30	3,067,764	-1.78(-2.22%)
Jul 20, 2022	79.64	80.37	79.26	80.09	2,085,532	-0.31(-0.39%)
Jul 19, 2022	78.67	81.45	78.51	80.40	1,859,112	+2.64(+3.39%)
Jul 18, 2022	77.97	79.25	77.39	77.76	2,105,302	+1.51(+1.98%)
Jul 15, 2022	76.83	77.58	75.15	76.25	1,516,380	+1.03(+1.36%)
Jul 14, 2022	74.49	75.33	73.91	75.23	1,821,759	-0.88(-1.16%)
Jul 13, 2022	76.14	76.90	75.43	76.11	2,484,544	-1.21(-1.57%)
Jul 12, 2022	77.39	79.19	77.10	77.32	2,007,111	-0.56(-0.72%)
Jul 11, 2022	77.61	79.13	77.40	77.88	2,042,900	-0.84(-1.06%)
Jul 08, 2022	80.48	80.63	78.54	78.72	1,760,327	-1.13(-1.42%)
Jul 07, 2022	78.90	80.90	78.90	79.85	2,508,908	+2.44(+3.15%)
Jul 06, 2022	76.07	77.60	74.91	77.41	3,164,737	+0.83(+1.08%)
Jul 05, 2022	76.77	77.40	74.77	76.59	2,714,928	-2.29(-2.91%)
Jul 01, 2022	77.67	79.24	75.85	78.88	2,509,619	+0.18(+0.23%)
Jun 30, 2022	77.51	79.83	77.29	78.70	2,192,035	-0.36(-0.46%)
Jun 29, 2022	79.83	80.09	77.58	79.06	2,071,505	-0.50(-0.63%)
Jun 28, 2022	80.00	81.44	79.02	79.56	2,213,262	+0.18(+0.23%)
Jun 27, 2022	79.64	80.90	79.09	79.38	2,671,588	-0.92(-1.14%)
Jun 24, 2022	76.83	80.72	76.83	80.30	3,963,800	+4.27(+5.61%)
Jun 23, 2022	78.47	78.75	75.14	76.04	2,746,746	-2.73(-3.46%)
Jun 22, 2022	78.83	79.25	77.67	78.76	3,118,579	-3.30(-4.02%)
Jun 21, 2022	83.59	84.07	81.89	82.07	2,139,580	+1.32(+1.64%)
Jun 17, 2022	82.51	82.78	79.60	80.74	4,476,963	-1.34(-1.63%)
Jun 16, 2022	83.91	84.13	81.03	82.08	2,561,578	-4.43(-5.12%)
Jun 15, 2022	88.37	89.37	85.44	86.51	2,479,609	-1.21(-1.37%)
Jun 14, 2022	87.77	88.95	86.33	87.72	3,478,590	-0.10(-0.11%)
Jun 13, 2022	90.76	90.76	87.25	87.82	2,809,864	-4.48(-4.86%)
Jun 10, 2022	95.24	95.82	92.18	92.30	2,367,177	-5.08(-5.22%)
Jun 09, 2022	98.24	99.18	97.32	97.38	2,163,408	-1.58(-1.60%)
Jun 08, 2022	100.27	100.63	98.82	98.96	2,003,040	-2.09(-2.07%)
Jun 07, 2022	98.87	101.26	97.22	101.05	3,997,015	+2.22(+2.25%)
Jun 06, 2022	97.34	99.05	96.09	98.83	3,185,430	+2.19(+2.26%)
Jun 03, 2022	97.54	98.32	96.02	96.64	2,773,728	-1.31(-1.34%)
Jun 02, 2022	97.40	98.26	96.42	97.96	3,912,847	+0.80(+0.82%)
Jun 01, 2022	97.74	98.20	95.93	97.16	2,831,868	+0.05(+0.05%)
May 31, 2022	98.87	99.63	96.90	97.11	7,910,286	-2.41(-2.42%)
May 27, 2022	98.61	99.53	97.07	99.51	4,012,081	+4.74(+5.00%)
May 26, 2022	93.25	94.86	93.04	94.77	3,775,616	+2.12(+2.28%)
May 25, 2022	90.52	93.18	90.07	92.65	2,691,608	+2.18(+2.41%)
May 24, 2022	90.55	90.73	88.35	90.47	1,782,222	-0.23(-0.25%)
May 23, 2022	90.96	91.63	89.75	90.70	2,775,920	-0.99(-1.08%)
May 20, 2022	93.79	93.83	89.87	91.68	2,602,747	-0.99(-1.06%)
May 19, 2022	92.30	94.09	91.40	92.67	3,149,936	-1.09(-1.16%)
May 18, 2022	94.10	95.56	93.38	93.76	2,631,748	-0.93(-0.98%)
May 17, 2022	93.82	95.08	92.98	94.68	3,076,540	+3.39(+3.71%)
May 16, 2022	90.88	91.95	89.72	91.29	3,866,298	+0.59(+0.65%)
May 13, 2022	90.94	91.61	90.01	90.71	2,915,536	+0.82(+0.91%)
May 12, 2022	90.44	90.93	87.35	89.89	3,738,040	-1.39(-1.53%)
May 11, 2022	90.66	93.24	90.39	91.28	2,334,035	+1.52(+1.69%)
May 10, 2022	91.47	91.99	88.08	89.76	2,142,246	-0.84(-0.93%)
May 09, 2022	92.14	92.49	90.12	90.60	2,984,166	-3.08(-3.28%)
May 06, 2022	94.57	94.68	91.63	93.68	2,150,789	-1.03(-1.09%)
May 05, 2022	97.74	98.00	93.59	94.71	2,537,218	-3.88(-3.94%)
May 04, 2022	95.08	98.60	94.88	98.59	2,542,187	+4.32(+4.58%)
May 03, 2022	92.19	94.57	91.92	94.28	2,712,932	+2.47(+2.69%)

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.