LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	56.48	57.87	56.44	57.42	7,703,830	+1.52(+2.72%)
Aug 29, 2019	54.35	55.93	54.25	55.89	5,799,304	+2.46(+4.60%)
Aug 28, 2019	51.71	53.65	51.46	53.44	3,829,045	+1.68(+3.25%)
Aug 27, 2019	52.35	52.35	51.49	51.75	2,775,016	+0.15(+0.29%)
Aug 26, 2019	52.18	52.18	51.24	51.61	2,797,928	+0.39(+0.75%)
Aug 23, 2019	53.12	53.19	50.91	51.22	4,863,378	-2.31(-4.31%)
Aug 22, 2019	54.86	55.05	53.42	53.53	3,808,887	-0.73(-1.35%)
Aug 21, 2019	54.77	55.16	53.70	54.26	2,193,004	+0.32(+0.59%)
Aug 20, 2019	55.27	55.29	53.76	53.94	3,003,286	-1.62(-2.91%)
Aug 19, 2019	55.78	56.07	55.46	55.56	2,323,254	+0.47(+0.85%)
Aug 16, 2019	54.10	55.21	53.91	55.09	2,551,366	+1.22(+2.27%)
Aug 15, 2019	54.45	54.54	53.30	53.87	2,591,548	-0.08(-0.15%)
Aug 14, 2019	54.91	55.20	53.81	53.95	3,362,526	-2.15(-3.84%)
Aug 13, 2019	53.67	57.00	53.66	56.10	4,400,479	+1.99(+3.67%)
Aug 12, 2019	55.58	55.92	54.08	54.11	2,538,573	-1.85(-3.30%)
Aug 09, 2019	57.04	57.08	55.64	55.96	3,365,523	-1.27(-2.22%)
Aug 08, 2019	56.95	57.88	56.94	57.23	3,647,234	+0.88(+1.57%)
Aug 07, 2019	55.48	56.48	55.32	56.35	3,505,031	+0.10(+0.18%)
Aug 06, 2019	57.26	57.69	55.58	56.24	5,101,467	-0.38(-0.67%)
Aug 05, 2019	55.98	57.39	55.79	56.62	4,772,745	+0.13(+0.22%)
Aug 02, 2019	59.37	59.46	56.38	56.50	6,038,319	-3.97(-6.57%)
Aug 01, 2019	61.92	62.73	59.98	60.47	3,762,746	-1.63(-2.63%)
Jul 31, 2019	62.43	63.26	61.60	62.10	4,483,520	-0.52(-0.83%)
Jul 30, 2019	61.68	62.68	61.31	62.62	2,192,234	+0.39(+0.62%)
Jul 29, 2019	63.09	63.47	62.17	62.23	2,405,167	-1.09(-1.72%)
Jul 26, 2019	63.23	63.79	62.59	63.32	2,609,048	-0.13(-0.20%)
Jul 25, 2019	64.24	64.24	62.67	63.45	2,740,280	-0.63(-0.98%)
Jul 24, 2019	63.66	64.72	63.59	64.08	2,745,801	+0.16(+0.24%)
Jul 23, 2019	62.54	64.07	62.51	63.92	2,475,542	+1.43(+2.29%)
Jul 22, 2019	63.36	63.70	62.17	62.49	4,170,382	-1.26(-1.98%)
Jul 19, 2019	63.45	64.22	63.11	63.75	10,365,709	+0.15(+0.23%)
Jul 18, 2019	63.54	64.38	63.44	63.60	2,674,709	-0.01(-0.01%)
Jul 17, 2019	65.08	65.08	63.60	63.61	2,812,894	-1.54(-2.36%)
Jul 16, 2019	63.91	66.04	63.75	65.15	4,357,297	+1.42(+2.24%)
Jul 15, 2019	63.74	64.12	62.79	63.72	4,836,528	-0.13(-0.20%)
Jul 12, 2019	63.00	64.04	63.00	63.85	3,761,483	+0.84(+1.33%)
Jul 11, 2019	62.54	63.11	62.11	63.01	3,834,663	+0.62(+1.00%)
Jul 10, 2019	62.92	63.25	62.08	62.39	4,710,486	-0.42(-0.67%)
Jul 09, 2019	65.48	65.58	62.47	62.81	16,357,942	-2.02(-3.11%)
Jul 08, 2019	64.75	65.04	64.66	64.83	13,680,108	-0.04(-0.06%)
Jul 05, 2019	64.63	64.89	64.46	64.87	8,092,512	+0.05(+0.08%)
Jul 03, 2019	64.64	64.92	64.55	64.81	3,482,505	+0.20(+0.31%)
Jul 02, 2019	64.79	64.89	64.22	64.61	6,890,713	-0.15(-0.23%)
Jul 01, 2019	64.48	65.07	64.31	64.76	3,691,492	+0.85(+1.34%)
Jun 28, 2019	64.36	64.59	63.90	63.91	9,262,602	-0.38(-0.59%)
Jun 27, 2019	64.18	64.70	64.08	64.29	4,024,998	+0.27(+0.43%)
Jun 26, 2019	64.18	64.75	63.99	64.01	4,793,004	-0.22(-0.35%)
Jun 25, 2019	64.51	64.70	63.97	64.23	3,382,135	-0.29(-0.45%)
Jun 24, 2019	63.96	64.79	63.89	64.52	3,455,644	+0.37(+0.58%)
Jun 21, 2019	63.87	64.78	63.80	64.15	7,091,696	-0.10(-0.15%)
Jun 20, 2019	64.74	64.82	63.91	64.25	4,852,631	+0.28(+0.44%)
Jun 19, 2019	64.55	64.61	63.72	63.97	2,745,805	-0.25(-0.39%)
Jun 18, 2019	64.23	64.45	63.69	64.22	4,344,864	+0.62(+0.98%)
Jun 17, 2019	63.15	64.01	62.89	63.60	4,736,261	-0.59(-0.91%)
Jun 14, 2019	63.94	64.47	63.54	64.18	3,247,193	+0.08(+0.13%)
Jun 13, 2019	63.72	64.32	63.51	64.10	5,336,085	+0.74(+1.17%)
Jun 12, 2019	62.90	63.70	62.59	63.36	4,562,295	+0.65(+1.04%)
Jun 11, 2019	62.91	63.50	62.49	62.71	6,524,429	+0.64(+1.03%)
Jun 10, 2019	61.85	62.68	61.26	62.07	7,164,095	+3.29(+5.59%)
Jun 07, 2019	59.29	59.31	58.48	58.78	3,806,362	-0.07(-0.11%)
Jun 06, 2019	59.26	59.29	57.73	58.85	5,172,796	-0.45(-0.77%)
Jun 05, 2019	60.14	60.28	58.63	59.30	4,492,513	-0.78(-1.30%)
Jun 04, 2019	59.38	61.33	58.24	60.09	7,742,593	+3.19(+5.61%)

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.