LYB Quote, Trading Chart, LyondellBasell Industries NV Class A
Stock Information
| Company Name: |
LyondellBasell Industries NV Class A |
| Stock Symbol: |
LYB |
| Market: |
NYSE |
| Website: |
lyondellbasell.com |
Get LYB Alerts
News, Short Squeeze, Breakout and More Instantly...
LYB Quote
| Last: | $95.17 |
| Change Percent: | 0.07% |
| Open: | $94.86 |
| Previous Close: | $95.17 |
| High: | $95.71 |
| Low: | $94.7972 |
| Volume: | 595,879 |
| Last Trade Date Time: | 07/03/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
LYB Chart
Last Twenty Trading Days
| Date: | 2024-07-03 |
| Open: | $94.86 |
| Close: | $95.17 |
| High: | $95.71 |
| Low: | $94.7972 |
| Volume: | 595,879 |
| Date: | 2024-07-02 |
| Open: | $94.83 |
| Close: | $94.93 |
| High: | $95.2 |
| Low: | $94.21 |
| Volume: | 1,281,891 |
| Date: | 2024-07-01 |
| Open: | $95.98 |
| Close: | $94.64 |
| High: | $96.75 |
| Low: | $94.255 |
| Volume: | 1,339,918 |
| Date: | 2024-06-28 |
| Open: | $96.04 |
| Close: | $95.66 |
| High: | $96.99 |
| Low: | $95.43 |
| Volume: | 3,049,060 |
| Date: | 2024-06-27 |
| Open: | $95.72 |
| Close: | $95.83 |
| High: | $96.44 |
| Low: | $95.34 |
| Volume: | 2,398,773 |
| Date: | 2024-06-26 |
| Open: | $94.97 |
| Close: | $95.78 |
| High: | $95.98 |
| Low: | $94.5 |
| Volume: | 1,378,962 |
| Date: | 2024-06-25 |
| Open: | $97.16 |
| Close: | $95.48 |
| High: | $97.65 |
| Low: | $95.19 |
| Volume: | 1,594,676 |
| Date: | 2024-06-24 |
| Open: | $95.49 |
| Close: | $97.52 |
| High: | $97.725 |
| Low: | $95.475 |
| Volume: | 1,911,864 |
| Date: | 2024-06-21 |
| Open: | $94.79 |
| Close: | $95.21 |
| High: | $95.35 |
| Low: | $94.03 |
| Volume: | 4,444,416 |
| Date: | 2024-06-20 |
| Open: | $95.23 |
| Close: | $95.05 |
| High: | $96.02 |
| Low: | $94.3263 |
| Volume: | 1,951,999 |
| Date: | 2024-06-19 |
| Open: | $94.5 |
| Close: | $95.38 |
| High: | $95.65 |
| Low: | $94.01 |
| Volume: | 1,704,607 |
| Date: | 2024-06-18 |
| Open: | $94.5 |
| Close: | $95.38 |
| High: | $95.65 |
| Low: | $94.01 |
| Volume: | 1,704,607 |
| Date: | 2024-06-17 |
| Open: | $93.45 |
| Close: | $93.95 |
| High: | $94.04 |
| Low: | $92.565 |
| Volume: | 1,336,676 |
| Date: | 2024-06-14 |
| Open: | $94.91 |
| Close: | $93.54 |
| High: | $95.535 |
| Low: | $93.31 |
| Volume: | 1,395,282 |
| Date: | 2024-06-13 |
| Open: | $95.53 |
| Close: | $95.56 |
| High: | $95.93 |
| Low: | $94.43 |
| Volume: | 1,430,081 |
| Date: | 2024-06-12 |
| Open: | $97.68 |
| Close: | $95.91 |
| High: | $98.25 |
| Low: | $95.68 |
| Volume: | 1,447,679 |
| Date: | 2024-06-11 |
| Open: | $95.28 |
| Close: | $96.33 |
| High: | $96.33 |
| Low: | $94.8078 |
| Volume: | 1,439,479 |
| Date: | 2024-06-10 |
| Open: | $95.17 |
| Close: | $95.56 |
| High: | $96.02 |
| Low: | $93.985 |
| Volume: | 1,900,026 |
| Date: | 2024-06-07 |
| Open: | $94.76 |
| Close: | $96.06 |
| High: | $96.765 |
| Low: | $94.67 |
| Volume: | 1,651,962 |
| Date: | 2024-06-06 |
| Open: | $94.86 |
| Close: | $95.24 |
| High: | $95.73 |
| Low: | $94.81 |
| Volume: | 1,237,159 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.