LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	91.63	91.87	90.51	91.04	1,750,415	+0.15(+0.17%)
Sep 28, 2023	91.03	91.81	90.48	90.89	2,071,748	-0.41(-0.45%)
Sep 27, 2023	90.71	91.52	90.03	91.30	1,439,730	+1.29(+1.43%)
Sep 26, 2023	90.63	91.57	89.82	90.02	1,985,680	-1.58(-1.72%)
Sep 25, 2023	91.41	91.73	91.16	91.59	1,768,447	+0.39(+0.43%)
Sep 22, 2023	92.07	92.75	90.66	91.20	2,332,292	-0.61(-0.66%)
Sep 21, 2023	92.99	93.30	91.61	91.80	2,496,459	-1.48(-1.59%)
Sep 20, 2023	94.45	95.58	93.26	93.28	1,529,594	-0.85(-0.90%)
Sep 19, 2023	97.16	97.29	93.06	94.13	3,096,922	-2.52(-2.61%)
Sep 18, 2023	96.27	97.29	95.88	96.65	2,303,466	+0.47(+0.49%)
Sep 15, 2023	96.90	97.03	95.75	96.18	3,765,166	-0.62(-0.65%)
Sep 14, 2023	96.27	97.02	95.71	96.80	2,263,545	+1.78(+1.87%)
Sep 13, 2023	96.41	96.83	94.35	95.02	2,663,607	-1.29(-1.34%)
Sep 12, 2023	96.03	97.12	95.73	96.31	1,338,870	-0.13(-0.14%)
Sep 11, 2023	96.92	98.11	96.26	96.45	2,102,454	+0.90(+0.95%)
Sep 08, 2023	95.24	97.14	95.24	95.54	2,260,601	+0.52(+0.55%)
Sep 07, 2023	95.36	95.72	93.38	95.02	3,186,667	-0.80(-0.83%)
Sep 06, 2023	94.77	96.27	94.73	95.82	2,104,183	+0.91(+0.96%)
Sep 05, 2023	96.64	96.99	94.80	94.91	2,612,295	-2.16(-2.23%)
Sep 01, 2023	95.90	97.48	95.60	97.07	2,368,160	+2.12(+2.23%)
Aug 31, 2023	95.32	95.71	94.75	94.96	3,592,201	-0.14(-0.15%)
Aug 30, 2023	94.91	95.41	94.77	95.10	1,338,687	+0.12(+0.13%)
Aug 29, 2023	93.64	95.05	93.26	94.98	1,438,295	+1.39(+1.49%)
Aug 28, 2023	93.14	94.30	93.03	93.58	1,867,405	+0.80(+0.86%)
Aug 25, 2023	93.02	93.31	91.85	92.78	2,393,666	+0.46(+0.50%)
Aug 24, 2023	91.57	92.93	91.47	92.32	1,889,234	+0.49(+0.54%)
Aug 23, 2023	92.85	92.85	90.72	91.83	2,015,613	-1.03(-1.11%)
Aug 22, 2023	93.22	93.65	91.91	92.86	2,044,346	-0.06(-0.06%)
Aug 21, 2023	92.70	93.31	92.33	92.92	1,754,946	+0.49(+0.53%)
Aug 18, 2023	91.41	92.47	91.36	92.43	1,824,151	+0.43(+0.46%)
Aug 17, 2023	91.90	93.37	91.51	92.00	1,533,647	+0.81(+0.88%)
Aug 16, 2023	90.92	92.02	90.55	91.19	1,323,081	-0.26(-0.28%)
Aug 15, 2023	93.16	94.09	91.31	91.45	1,744,730	-2.76(-2.93%)
Aug 14, 2023	93.75	94.53	93.37	94.21	1,548,655	+0.10(+0.11%)
Aug 11, 2023	95.22	95.31	93.89	94.11	2,384,125	-1.46(-1.53%)
Aug 10, 2023	94.80	95.73	94.70	95.57	2,492,180	+1.29(+1.37%)
Aug 09, 2023	93.96	95.42	93.91	94.28	2,800,999	+0.87(+0.93%)
Aug 08, 2023	91.82	93.74	91.35	93.41	1,613,129	+0.07(+0.07%)
Aug 07, 2023	91.23	93.59	91.21	93.34	1,859,448	+2.51(+2.76%)
Aug 04, 2023	90.32	92.21	89.74	90.83	2,506,138	-0.68(-0.75%)
Aug 03, 2023	91.29	92.53	90.68	91.52	1,862,724	+0.10(+0.11%)
Aug 02, 2023	91.64	92.40	91.11	91.41	1,625,684	-1.37(-1.47%)
Aug 01, 2023	93.18	94.20	92.69	92.78	2,000,428	-1.04(-1.11%)
Jul 31, 2023	93.67	94.07	93.08	93.82	3,918,239	+0.47(+0.50%)
Jul 28, 2023	92.67	94.05	92.58	93.36	2,170,710	+1.38(+1.50%)
Jul 27, 2023	90.52	92.78	90.40	91.98	2,948,778	+1.83(+2.03%)
Jul 26, 2023	88.76	90.46	88.57	90.15	1,922,504	+1.19(+1.33%)
Jul 25, 2023	86.92	89.70	86.71	88.96	2,802,196	+2.78(+3.23%)
Jul 24, 2023	87.01	88.04	85.96	86.18	2,419,631	-0.91(-1.05%)
Jul 21, 2023	86.49	87.18	85.41	87.09	3,974,395	+0.59(+0.68%)
Jul 20, 2023	87.52	87.67	86.17	86.51	2,633,972	-0.09(-0.11%)
Jul 19, 2023	86.04	86.83	85.82	86.60	3,047,907	+0.44(+0.51%)
Jul 18, 2023	85.92	87.31	85.88	86.16	1,677,656	-0.09(-0.11%)
Jul 17, 2023	85.70	86.52	85.54	86.26	1,261,784	-0.10(-0.12%)
Jul 14, 2023	87.84	87.84	86.01	86.36	2,110,132	-1.62(-1.84%)
Jul 13, 2023	88.47	88.77	87.45	87.99	2,013,093	-0.37(-0.42%)
Jul 12, 2023	88.28	89.11	87.82	88.36	2,281,732	+1.23(+1.42%)
Jul 11, 2023	86.48	87.31	86.10	87.12	1,227,192	+0.64(+0.74%)
Jul 10, 2023	85.39	87.03	85.27	86.49	1,439,017	+0.60(+0.70%)
Jul 07, 2023	83.90	86.81	83.72	85.89	1,835,338	+1.21(+1.43%)
Jul 06, 2023	84.63	85.09	83.43	84.67	1,466,145	-0.82(-0.95%)
Jul 05, 2023	86.81	86.87	85.47	85.49	2,014,312	-2.40(-2.73%)

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.