Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LyondellBasell Industries (NY: LYB )

99.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 76.03 76.77 75.20 75.71 2,828,373 -0.57(-0.74%)
Aug 30, 2022 78.02 78.22 75.81 76.28 2,489,255 -2.03(-2.59%)
Aug 29, 2022 77.54 79.06 76.99 78.31 2,004,576 -0.94(-1.19%)
Aug 26, 2022 82.05 82.16 79.09 79.24 1,532,086 -2.43(-2.97%)
Aug 25, 2022 80.15 81.69 80.06 81.67 1,498,892 +2.22(+2.80%)
Aug 24, 2022 80.75 80.97 79.23 79.45 2,027,071 -1.76(-2.17%)
Aug 23, 2022 79.61 81.62 79.56 81.21 2,086,872 +1.94(+2.45%)
Aug 22, 2022 78.93 79.55 78.24 79.27 2,140,901 -1.09(-1.36%)
Aug 19, 2022 81.57 81.84 80.13 80.36 1,841,080 -1.71(-2.08%)
Aug 18, 2022 81.47 82.43 81.05 82.07 1,861,577 +1.22(+1.50%)
Aug 17, 2022 81.29 81.59 80.50 80.85 1,467,547 -1.43(-1.74%)
Aug 16, 2022 81.70 82.62 81.41 82.28 1,849,285 +0.77(+0.95%)
Aug 15, 2022 81.56 81.66 80.32 81.51 2,374,815 -1.61(-1.94%)
Aug 12, 2022 82.18 83.14 81.84 83.12 1,472,129 +0.83(+1.01%)
Aug 11, 2022 81.09 83.29 81.08 82.29 1,781,788 +2.17(+2.71%)
Aug 10, 2022 80.03 80.92 79.58 80.12 1,364,813 +1.57(+1.99%)
Aug 09, 2022 77.57 78.57 77.32 78.56 1,489,751 +1.13(+1.47%)
Aug 08, 2022 77.75 78.50 77.34 77.42 2,021,618 +0.35(+0.46%)
Aug 05, 2022 76.54 77.74 76.43 77.07 1,886,935 +0.10(+0.13%)
Aug 04, 2022 76.96 77.73 76.30 76.97 2,752,712 -0.14(-0.18%)
Aug 03, 2022 77.96 78.03 76.84 77.11 2,528,258 +0.16(+0.21%)
Aug 02, 2022 77.79 78.45 76.31 76.94 2,849,459 -1.33(-1.70%)
Aug 01, 2022 79.22 79.67 76.74 78.28 3,163,125 -1.95(-2.43%)
Jul 29, 2022 81.02 81.23 78.04 80.23 3,231,613 +0.50(+0.63%)
Jul 28, 2022 80.46 80.46 78.87 79.73 3,596,332 +0.14(+0.18%)
Jul 27, 2022 78.64 80.00 78.17 79.58 4,476,616 +1.10(+1.40%)
Jul 26, 2022 78.48 79.25 78.18 78.48 2,684,081 -0.32(-0.40%)
Jul 25, 2022 78.43 79.15 77.85 78.80 2,488,339 +0.66(+0.84%)
Jul 22, 2022 78.66 79.27 77.61 78.14 2,289,872 -0.20(-0.25%)
Jul 21, 2022 78.75 79.54 76.96 78.34 3,066,342 -1.78(-2.22%)
Jul 20, 2022 79.68 80.41 79.29 80.12 2,084,565 -0.32(-0.39%)
Jul 19, 2022 78.71 81.49 78.55 80.44 1,858,250 +2.64(+3.39%)
Jul 18, 2022 78.01 79.29 77.42 77.80 2,104,326 +1.51(+1.98%)
Jul 15, 2022 76.86 77.61 75.18 76.29 1,515,677 +1.03(+1.36%)
Jul 14, 2022 74.52 75.36 73.95 75.26 1,820,914 -0.88(-1.16%)
Jul 13, 2022 76.17 76.94 75.47 76.14 2,483,392 -1.22(-1.57%)
Jul 12, 2022 77.42 79.23 77.13 77.36 2,006,180 -0.56(-0.72%)
Jul 11, 2022 77.65 79.17 77.44 77.92 2,041,952 -0.84(-1.06%)
Jul 08, 2022 80.52 80.67 78.58 78.75 1,759,511 -1.13(-1.42%)
Jul 07, 2022 78.93 80.93 78.93 79.89 2,507,744 +2.44(+3.15%)
Jul 06, 2022 76.11 77.64 74.95 77.45 3,163,270 +0.83(+1.08%)
Jul 05, 2022 76.81 77.44 74.80 76.62 2,713,669 -2.30(-2.91%)
Jul 01, 2022 77.71 79.28 75.88 78.92 2,508,455 +0.18(+0.23%)
Jun 30, 2022 77.55 79.87 77.32 78.74 2,191,019 -0.36(-0.46%)
Jun 29, 2022 79.87 80.12 77.61 79.10 2,070,544 -0.50(-0.63%)
Jun 28, 2022 80.03 81.48 79.06 79.60 2,212,236 +0.18(+0.23%)
Jun 27, 2022 79.67 80.94 79.12 79.42 2,670,349 -0.92(-1.14%)
Jun 24, 2022 76.86 80.75 76.86 80.34 3,961,962 +4.27(+5.61%)
Jun 23, 2022 78.50 78.79 75.17 76.07 2,745,472 -2.73(-3.46%)
Jun 22, 2022 78.86 79.29 77.71 78.80 3,117,133 -3.30(-4.02%)
Jun 21, 2022 83.63 84.11 81.92 82.10 2,138,588 +1.32(+1.64%)
Jun 17, 2022 82.54 82.82 79.64 80.78 4,474,887 -1.34(-1.63%)
Jun 16, 2022 83.95 84.17 81.07 82.12 2,560,390 -4.43(-5.12%)
Jun 15, 2022 88.41 89.41 85.47 86.55 2,478,459 -1.21(-1.37%)
Jun 14, 2022 87.81 88.99 86.37 87.76 3,476,977 -0.10(-0.11%)
Jun 13, 2022 90.80 90.80 87.29 87.86 2,808,561 -4.48(-4.86%)
Jun 10, 2022 95.28 95.87 92.22 92.34 2,366,079 -5.09(-5.22%)
Jun 09, 2022 98.28 99.23 97.36 97.43 2,162,405 -1.58(-1.60%)
Jun 08, 2022 100.32 100.68 98.87 99.01 2,002,112 -2.09(-2.07%)
Jun 07, 2022 98.91 101.31 97.26 101.10 3,995,162 +2.22(+2.25%)
Jun 06, 2022 97.39 99.10 96.13 98.88 3,183,953 +2.19(+2.26%)
Jun 03, 2022 97.59 98.36 96.07 96.69 2,772,442 -1.31(-1.34%)
Jun 02, 2022 97.44 98.31 96.46 98.00 3,911,033 +0.80(+0.82%)
Jun 01, 2022 97.79 98.25 95.97 97.20 2,830,556 +0.05(+0.05%)
May 31, 2022 98.91 99.68 96.95 97.15 7,906,619 -2.41(-2.42%)
May 27, 2022 98.66 99.58 97.12 99.56 4,010,221 +4.74(+5.00%)
May 26, 2022 93.29 94.91 93.08 94.81 3,773,866 +2.12(+2.28%)
May 25, 2022 90.56 93.22 90.11 92.70 2,690,360 +2.19(+2.41%)
May 24, 2022 90.60 90.77 88.39 90.51 1,781,396 -0.23(-0.25%)
May 23, 2022 91.00 91.68 89.79 90.74 2,774,633 -0.99(-1.08%)
May 20, 2022 93.84 93.88 89.92 91.73 2,601,541 -0.99(-1.06%)
May 19, 2022 92.34 94.13 91.45 92.71 3,148,476 -1.09(-1.16%)
May 18, 2022 94.14 95.60 93.43 93.80 2,630,528 -0.93(-0.98%)
May 17, 2022 93.86 95.12 93.03 94.73 3,075,114 +3.39(+3.71%)
May 16, 2022 90.93 91.99 89.76 91.34 3,864,506 +0.59(+0.65%)
May 13, 2022 90.99 91.65 90.05 90.75 2,914,184 +0.82(+0.91%)
May 12, 2022 90.48 90.97 87.39 89.93 3,736,307 -1.39(-1.53%)
May 11, 2022 90.70 93.28 90.43 91.33 2,332,953 +1.52(+1.69%)
May 10, 2022 91.51 92.03 88.12 89.80 2,141,253 -0.84(-0.93%)
May 09, 2022 92.19 92.53 90.16 90.65 2,982,783 -3.08(-3.28%)
May 06, 2022 94.61 94.72 91.68 93.72 2,149,792 -1.03(-1.09%)
May 05, 2022 97.78 98.04 93.63 94.75 2,536,042 -3.89(-3.94%)
May 04, 2022 95.12 98.65 94.93 98.64 2,541,008 +4.32(+4.58%)
May 03, 2022 92.24 94.61 91.96 94.32 2,711,674 +2.47(+2.69%)
May 02, 2022 92.52 92.86 90.04 91.85 3,612,108 +1.68(+1.87%)
Apr 29, 2022 92.75 94.34 89.97 90.16 2,674,422 -0.06(-0.07%)
Apr 28, 2022 90.22 90.83 88.65 90.22 2,899,846 +0.66(+0.74%)
Apr 27, 2022 89.86 90.68 88.74 89.56 1,950,200 +0.90(+1.02%)
Apr 26, 2022 89.46 90.48 88.61 88.66 1,487,770 -0.81(-0.90%)
Apr 25, 2022 88.95 89.80 86.23 89.46 2,562,012 -1.24(-1.37%)
Apr 22, 2022 93.44 94.02 90.58 90.71 2,721,155 -3.81(-4.03%)
Apr 21, 2022 95.98 97.74 94.09 94.52 2,177,061 +0.00(+0.00%)
Apr 20, 2022 93.65 95.43 93.65 94.52 1,998,054 +0.46(+0.49%)
Apr 19, 2022 92.59 94.38 91.86 94.06 1,747,126 +1.41(+1.52%)
Apr 18, 2022 91.47 92.71 91.28 92.64 1,932,840 +1.16(+1.27%)
Apr 14, 2022 90.44 92.00 90.29 91.48 1,675,756 +1.41(+1.57%)
Apr 13, 2022 88.30 90.26 88.07 90.07 1,614,693 +2.03(+2.31%)
Apr 12, 2022 86.60 88.69 86.31 88.04 1,558,166 +1.82(+2.11%)
Apr 11, 2022 85.20 87.82 84.73 86.22 1,637,560 -0.12(-0.14%)
Apr 08, 2022 86.05 87.35 85.60 86.34 1,474,095 +1.13(+1.33%)
Apr 07, 2022 84.78 85.60 82.80 85.20 2,994,579 +0.43(+0.51%)
Apr 06, 2022 86.73 86.90 84.51 84.77 2,569,551 -1.92(-2.22%)
Apr 05, 2022 87.36 87.81 86.58 86.69 3,052,484 -0.48(-0.56%)
Apr 04, 2022 88.14 88.14 86.11 87.18 2,236,757 -0.70(-0.79%)
Apr 01, 2022 88.56 89.43 86.49 87.87 1,838,505 +0.44(+0.51%)
Mar 31, 2022 88.60 89.71 87.38 87.43 2,386,338 -1.87(-2.09%)
Mar 30, 2022 89.95 90.87 88.96 89.30 1,725,632 +0.13(+0.14%)
Mar 29, 2022 88.89 89.36 86.50 89.18 2,265,864 -0.48(-0.53%)
Mar 28, 2022 90.98 90.98 88.61 89.65 2,308,513 -1.92(-2.10%)
Mar 25, 2022 91.12 92.08 90.89 91.57 1,381,608 +0.47(+0.51%)
Mar 24, 2022 89.40 91.38 89.15 91.11 3,853,630 +2.51(+2.83%)
Mar 23, 2022 89.27 90.14 88.55 88.60 1,490,276 -0.33(-0.37%)
Mar 22, 2022 88.86 90.31 88.00 88.93 1,939,918 -0.31(-0.34%)
Mar 21, 2022 88.15 90.48 87.53 89.23 2,703,727 +2.13(+2.45%)
Mar 18, 2022 88.25 88.85 85.84 87.10 15,888,576 -1.51(-1.71%)
Mar 17, 2022 85.76 88.64 85.70 88.61 2,852,458 +2.87(+3.34%)
Mar 16, 2022 84.63 85.77 84.26 85.75 2,993,918 +1.86(+2.22%)
Mar 15, 2022 87.61 88.59 82.75 83.89 3,345,485 -4.44(-5.03%)
Mar 14, 2022 89.08 90.00 87.51 88.33 4,165,730 +0.37(+0.43%)
Mar 11, 2022 85.31 88.59 85.20 87.95 3,520,355 +3.14(+3.70%)
Mar 10, 2022 82.30 85.01 82.30 84.81 2,318,770 +1.17(+1.39%)
Mar 09, 2022 83.33 85.55 83.04 83.65 2,697,761 +2.02(+2.47%)
Mar 08, 2022 81.16 83.18 79.65 81.63 2,478,224 +1.04(+1.29%)
Mar 07, 2022 82.67 82.98 80.38 80.60 3,016,075 -2.00(-2.42%)
Mar 04, 2022 82.16 82.89 81.21 82.59 2,503,947 -1.33(-1.58%)
Mar 03, 2022 82.64 84.23 82.32 83.92 2,391,523 +1.69(+2.05%)
Mar 02, 2022 79.45 82.65 79.10 82.23 3,200,125 +3.69(+4.70%)
Mar 01, 2022 81.89 82.36 77.25 78.54 3,019,157 -3.20(-3.92%)
Feb 28, 2022 80.82 82.30 80.19 81.74 4,214,509 -0.65(-0.79%)
Feb 25, 2022 80.37 83.21 80.87 82.39 3,290,192 +2.98(+3.75%)
Feb 24, 2022 80.89 81.06 78.28 79.41 5,136,182 -3.36(-4.06%)
Feb 23, 2022 84.04 84.53 82.64 82.78 1,775,822 -0.92(-1.10%)
Feb 22, 2022 84.61 85.18 83.10 83.70 2,314,746 -0.24(-0.28%)
Feb 18, 2022 83.94 0 -0.93(-1.10%)
Feb 17, 2022 85.69 86.22 84.28 84.87 1,544,324 -1.85(-2.13%)
Feb 16, 2022 85.80 87.20 85.50 86.72 2,259,763 +1.10(+1.29%)
Feb 15, 2022 84.01 85.94 83.50 85.62 1,628,771 +1.42(+1.69%)
Feb 14, 2022 85.85 85.96 83.16 84.20 2,327,371 -1.36(-1.59%)
Feb 11, 2022 85.45 86.95 84.56 85.56 2,195,157 -0.27(-0.31%)
Feb 10, 2022 85.91 87.41 85.49 85.83 1,661,854 -0.42(-0.49%)
Feb 09, 2022 85.70 86.80 84.93 86.25 1,602,814 +1.08(+1.27%)
Feb 08, 2022 84.25 85.24 83.23 85.16 2,315,561 +1.53(+1.83%)
Feb 07, 2022 84.63 84.63 83.16 83.63 2,665,149 -0.62(-0.74%)
Feb 04, 2022 83.85 85.48 83.52 84.26 3,335,403 +0.18(+0.21%)
Feb 03, 2022 84.11 84.08 1,663,820 -0.28(-0.33%)
Feb 02, 2022 83.42 84.77 82.56 84.36 1,972,319 +0.68(+0.81%)
Feb 01, 2022 81.12 83.98 81.01 83.68 2,824,171 +2.35(+2.89%)
Jan 31, 2022 80.36 81.49 81.32 3,288,212 +0.55(+0.68%)
Jan 28, 2022 79.87 82.28 79.08 80.78 3,426,437 +0.19(+0.24%)
Jan 27, 2022 79.54 81.08 79.08 80.58 3,543,120 +2.37(+3.03%)
Jan 26, 2022 79.46 80.42 77.32 78.21 2,441,224 -0.15(-0.19%)
Jan 25, 2022 77.16 78.83 75.03 78.36 4,048,588 -0.15(-0.19%)
Jan 24, 2022 77.82 78.83 76.30 78.51 3,681,221 -0.64(-0.81%)
Jan 21, 2022 80.77 80.77 78.55 79.15 2,398,839 -1.78(-2.20%)
Jan 20, 2022 85.84 85.84 80.71 80.94 3,437,155 -3.88(-4.57%)
Jan 19, 2022 85.53 85.85 83.66 84.81 1,790,373 -0.08(-0.10%)
Jan 18, 2022 85.27 86.10 83.99 84.90 2,142,409 -1.54(-1.78%)
Jan 14, 2022 86.43 0 +1.21(+1.42%)
Jan 13, 2022 84.15 85.64 83.90 85.22 1,597,217 +1.24(+1.48%)
Jan 12, 2022 84.16 84.87 82.89 83.98 1,612,565 +0.47(+0.56%)
Jan 11, 2022 82.97 83.58 81.72 83.51 2,031,352 +1.29(+1.56%)
Jan 10, 2022 82.05 83.06 80.81 82.22 2,815,380 +0.16(+0.19%)
Jan 07, 2022 81.72 82.79 81.56 82.06 1,443,566 +0.77(+0.94%)
Jan 06, 2022 82.01 82.51 80.17 81.30 2,044,726 +0.36(+0.45%)
Jan 05, 2022 81.90 82.84 80.93 80.94 2,500,986 -0.58(-0.71%)
Jan 04, 2022 78.83 81.94 78.80 81.52 3,021,237 +3.19(+4.08%)
Jan 03, 2022 78.14 79.61 78.04 78.32 2,159,971 +0.78(+1.01%)
Dec 31, 2021 77.27 78.05 77.04 77.54 1,078,991 +0.04(+0.05%)
Dec 30, 2021 78.15 78.67 77.29 77.50 1,078,680 -0.41(-0.53%)
Dec 29, 2021 77.76 78.37 77.61 77.91 1,053,342 -0.04(-0.05%)
Dec 28, 2021 77.35 78.35 77.14 77.95 1,245,030 +0.88(+1.15%)
Dec 27, 2021 76.43 77.19 75.85 77.07 1,304,363 +0.94(+1.24%)
Dec 23, 2021 74.40 76.76 74.20 76.13 2,519,572 +2.13(+2.87%)
Dec 22, 2021 74.06 74.46 73.39 74.00 1,762,313 -0.25(-0.34%)
Dec 21, 2021 73.91 75.45 73.91 74.25 3,724,353 +1.19(+1.63%)
Dec 20, 2021 72.67 73.32 71.49 73.06 3,397,540 -0.72(-0.98%)
Dec 17, 2021 74.71 74.87 73.06 73.78 5,286,368 -1.14(-1.52%)
Dec 16, 2021 73.67 75.89 73.67 74.92 3,495,288 +1.74(+2.38%)
Dec 15, 2021 74.73 74.96 71.59 73.18 4,559,637 -1.78(-2.38%)
Dec 14, 2021 73.75 75.17 73.75 74.96 3,226,685 +1.27(+1.72%)
Dec 13, 2021 75.29 76.01 73.49 73.69 4,219,029 -1.90(-2.51%)
Dec 10, 2021 76.81 77.02 75.33 75.59 2,423,249 -0.03(-0.04%)
Dec 09, 2021 75.19 76.32 75.19 75.62 2,338,947 -0.46(-0.61%)
Dec 08, 2021 76.32 77.21 75.87 76.08 2,648,753 +0.33(+0.43%)
Dec 07, 2021 75.37 77.10 75.33 75.76 2,504,290 +1.00(+1.34%)
Dec 06, 2021 74.66 75.42 73.95 74.76 3,313,614 +1.30(+1.77%)
Dec 03, 2021 72.44 74.12 72.37 73.45 3,897,187 +1.50(+2.09%)
Dec 02, 2021 71.23 72.29 70.76 71.95 5,447,666 +0.87(+1.22%)
Dec 01, 2021 74.84 75.05 71.06 71.08 3,775,798 -2.17(-2.96%)
Nov 30, 2021 73.73 74.09 72.55 73.25 5,894,175 -1.72(-2.29%)
Nov 29, 2021 76.12 76.72 74.45 74.97 3,721,469 -0.23(-0.30%)
Nov 26, 2021 73.32 75.40 72.41 75.19 2,937,338 -0.83(-1.09%)
Nov 24, 2021 77.15 77.58 75.90 76.03 2,363,991 -1.56(-2.01%)
Nov 23, 2021 77.76 78.14 77.17 77.59 2,268,454 +0.54(+0.70%)
Nov 22, 2021 74.67 77.48 74.67 77.05 3,731,788 +2.81(+3.79%)
Nov 19, 2021 75.39 76.28 73.37 74.23 4,249,973 -1.54(-2.04%)
Nov 18, 2021 76.52 76.08 75.74 75.78 2,865,261 -0.61(-0.79%)
Nov 17, 2021 77.00 77.56 76.14 76.38 2,047,362 -0.84(-1.09%)
Nov 16, 2021 79.06 79.06 77.22 77.22 1,747,557 -1.84(-2.33%)
Nov 15, 2021 79.25 79.68 78.60 79.06 1,792,570 -0.14(-0.18%)
Nov 12, 2021 78.97 79.90 78.59 79.21 1,857,337 +0.58(+0.74%)
Nov 11, 2021 77.42 79.27 77.21 78.62 2,814,814 +1.54(+2.00%)
Nov 10, 2021 77.22 77.08 2,131,835 +0.02(+0.02%)
Nov 09, 2021 77.22 77.83 76.78 77.06 2,315,985 -0.38(-0.49%)
Nov 08, 2021 77.76 79.01 77.31 77.45 1,658,301 +0.25(+0.32%)
Nov 05, 2021 76.47 78.05 76.31 77.20 2,940,208 +1.57(+2.08%)
Nov 04, 2021 78.09 78.21 74.34 75.63 3,423,328 -2.07(-2.66%)
Nov 03, 2021 77.06 78.61 76.99 77.69 3,654,890 -0.66(-0.85%)
Nov 02, 2021 77.11 78.58 77.11 78.36 2,426,234 +0.07(+0.10%)
Nov 01, 2021 77.06 78.62 78.04 78.28 2,164,027 +1.21(+1.57%)
Oct 29, 2021 77.17 79.25 76.06 77.07 5,217,936 -2.92(-3.65%)
Oct 28, 2021 78.70 80.22 78.70 79.99 2,040,837 +1.57(+2.00%)
Oct 27, 2021 80.84 80.57 78.39 78.43 2,641,701 -2.65(-3.27%)
Oct 26, 2021 81.43 81.07 2,185,294 +0.02(+0.03%)
Oct 25, 2021 81.61 82.13 80.89 81.05 1,522,575 +0.18(+0.23%)
Oct 22, 2021 80.73 81.66 80.41 80.87 1,667,572 +0.69(+0.86%)
Oct 21, 2021 82.10 82.43 79.32 80.18 2,484,281 -2.41(-2.92%)
Oct 20, 2021 82.03 83.10 81.50 82.59 1,623,013 +0.71(+0.86%)
Oct 19, 2021 82.28 82.28 81.44 81.88 1,418,054 +0.16(+0.19%)
Oct 18, 2021 81.02 82.28 80.72 81.72 1,324,187 -0.56(-0.69%)
Oct 15, 2021 82.49 83.27 81.84 82.29 1,747,048 +0.64(+0.78%)
Oct 14, 2021 80.75 82.01 80.15 81.65 1,869,466 +1.70(+2.13%)
Oct 13, 2021 80.90 80.90 78.52 79.95 1,616,368 -0.48(-0.60%)
Oct 12, 2021 80.96 81.27 80.04 80.43 1,594,177 -0.46(-0.56%)
Oct 11, 2021 82.33 82.78 80.63 80.88 1,612,538 -0.45(-0.55%)
Oct 08, 2021 81.41 82.18 80.64 81.33 1,698,839 -0.01(-0.01%)
Oct 07, 2021 80.77 82.67 80.54 81.34 2,446,495 +1.82(+2.29%)
Oct 06, 2021 78.83 79.69 77.78 79.52 2,705,412 -0.80(-0.99%)
Oct 05, 2021 79.30 81.02 78.76 80.32 2,186,175 +1.71(+2.18%)
Oct 04, 2021 80.15 80.63 78.12 78.61 2,241,974 -0.96(-1.21%)
Oct 01, 2021 77.89 80.06 77.84 79.57 1,745,403 +1.64(+2.11%)
Sep 30, 2021 80.09 80.37 77.94 77.93 2,564,265 -1.67(-2.10%)
Sep 29, 2021 80.02 80.85 79.31 79.60 2,118,479 -0.42(-0.52%)
Sep 28, 2021 80.44 81.76 79.80 80.01 2,468,559 +0.23(+0.29%)
Sep 27, 2021 77.92 80.50 77.90 79.78 2,096,610 +2.47(+3.20%)
Sep 24, 2021 77.25 77.89 76.43 77.30 1,455,906 -0.20(-0.26%)
Sep 23, 2021 76.37 78.50 76.08 77.50 2,801,057 +1.75(+2.31%)
Sep 22, 2021 75.53 76.70 75.53 75.75 1,863,658 +1.10(+1.48%)
Sep 21, 2021 75.39 75.72 73.99 74.65 2,186,003 -0.02(-0.02%)
Sep 20, 2021 74.33 75.19 73.24 74.66 3,187,306 -1.85(-2.42%)
Sep 17, 2021 77.22 77.66 76.05 76.52 5,547,419 -1.43(-1.83%)
Sep 16, 2021 78.37 78.72 77.43 77.94 2,184,270 -0.76(-0.97%)
Sep 15, 2021 78.23 78.77 77.55 78.71 3,435,929 +0.80(+1.02%)
Sep 14, 2021 79.54 79.54 77.65 77.91 3,468,108 -0.49(-0.62%)
Sep 13, 2021 78.14 78.71 77.33 78.40 2,383,004 +1.29(+1.67%)
Sep 10, 2021 76.70 77.69 76.29 77.11 3,351,841 +1.06(+1.40%)
Sep 09, 2021 76.01 77.69 75.75 76.05 4,711,076 -0.71(-0.92%)
Sep 08, 2021 79.82 79.82 76.47 76.76 4,143,003 -1.83(-2.32%)
Sep 07, 2021 78.92 79.62 78.16 78.58 2,951,566 -0.91(-1.14%)
Sep 03, 2021 80.83 81.24 79.24 79.49 3,499,545 -1.30(-1.60%)
Sep 02, 2021 81.33 81.87 80.58 80.78 3,000,246 -0.42(-0.52%)
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.