LyondellBasell Industries N.V. Cl A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	92.121	92.121	92.121	92.121	66.072	30
2021-12-23	90.130	90.240	90.130	90.240	64.724	254
2021-12-20	85.800	86.800	85.520	86.800	62.256	110
2021-12-17	88.230	88.230	88.230	88.230	63.282	4
2021-12-16	89.860	89.938	89.860	89.938	64.507	518
2021-12-15	87.865	87.865	86.572	86.590	62.106	41
2021-12-13	88.338	88.350	88.338	88.350	63.368	219
2021-12-10	90.694	90.710	90.694	90.710	65.061	454
2021-12-08	90.860	90.860	90.860	90.860	65.168	1
2021-12-07	89.980	91.171	89.980	91.171	65.392	813
2021-12-03	86.440	88.022	86.440	88.022	63.133	600
2021-12-02	85.520	85.520	85.520	85.520	61.338	49
2021-12-01	87.296	87.310	87.296	87.310	62.622	1
2021-11-30	87.470	87.470	87.470	87.470	62.737	49
2021-11-26	86.450	88.951	86.450	88.951	63.799	355
2021-11-23	93.820	93.820	93.790	93.790	66.415	12,311
2021-11-22	91.830	93.070	91.830	93.000	65.856	29,033
2021-11-19	90.500	90.500	88.865	89.590	63.441	20,026
2021-11-18	91.430	91.440	91.430	91.440	64.751	150
2021-11-17	93.000	93.063	92.675	92.685	65.633	175,408
2021-11-16	94.150	94.150	94.150	94.150	66.670	40
2021-11-15	94.985	95.369	94.985	95.369	67.533	314
2021-11-12	95.680	95.835	95.640	95.640	67.725	11
2021-11-08	95.090	95.090	93.460	93.508	66.216	939
2021-11-05	93.180	93.400	93.150	93.360	66.111	1,053
2021-11-04	92.800	92.800	89.925	90.470	64.064	428
2021-11-03	92.850	92.850	92.850	92.850	65.750	4
2021-11-02	94.130	94.138	94.130	94.138	66.662	243
2021-11-01	94.480	94.480	94.480	94.480	66.904	5
2021-10-29	94.450	94.460	93.717	93.717	66.364	11

← NewerPage 20 of 20 · 1,170 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.