NYSE - Delayed Quote • USD
LyondellBasell Industries N.V. (LYB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:39 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 101.33 | 102.55 | 100.75 | 102.13 | 102.13 | 2,651,700 |
Apr 25, 2024 | 100.69 | 101.00 | 99.19 | 99.68 | 99.68 | 1,717,900 |
Apr 24, 2024 | 100.04 | 100.81 | 99.75 | 100.78 | 100.78 | 1,127,500 |
Apr 23, 2024 | 99.73 | 100.96 | 99.62 | 100.55 | 100.55 | 1,093,900 |
Apr 22, 2024 | 100.53 | 101.13 | 99.65 | 100.59 | 100.59 | 1,513,500 |
Apr 19, 2024 | 99.69 | 100.82 | 99.17 | 100.74 | 100.74 | 2,016,400 |
Apr 18, 2024 | 100.57 | 100.57 | 98.90 | 99.40 | 99.40 | 1,954,600 |
Apr 17, 2024 | 99.82 | 100.28 | 99.14 | 99.70 | 99.70 | 1,730,000 |
Apr 16, 2024 | 100.06 | 100.09 | 98.70 | 99.15 | 99.15 | 1,371,800 |
Apr 15, 2024 | 102.16 | 102.63 | 99.62 | 100.46 | 100.46 | 1,240,400 |
Apr 12, 2024 | 102.59 | 103.35 | 101.23 | 101.53 | 101.53 | 1,427,800 |
Apr 11, 2024 | 103.50 | 103.79 | 102.62 | 102.91 | 102.91 | 1,071,100 |
Apr 10, 2024 | 103.70 | 104.86 | 102.91 | 103.53 | 103.53 | 1,425,400 |
Apr 9, 2024 | 104.47 | 105.49 | 104.10 | 104.76 | 104.76 | 956,400 |
Apr 8, 2024 | 104.93 | 105.27 | 103.67 | 103.83 | 103.83 | 1,764,300 |
Apr 5, 2024 | 104.66 | 105.03 | 103.63 | 104.78 | 104.78 | 1,081,600 |
Apr 4, 2024 | 106.54 | 106.69 | 104.00 | 104.40 | 104.40 | 1,626,800 |
Apr 3, 2024 | 104.80 | 106.14 | 104.80 | 105.86 | 105.86 | 2,178,300 |
Apr 2, 2024 | 103.75 | 104.35 | 102.89 | 104.18 | 104.18 | 2,108,500 |
Apr 1, 2024 | 102.08 | 102.25 | 101.15 | 102.07 | 102.07 | 1,319,000 |
Mar 28, 2024 | 103.04 | 103.30 | 102.13 | 102.28 | 102.28 | 1,962,100 |
Mar 27, 2024 | 101.82 | 102.98 | 101.54 | 102.95 | 102.95 | 2,273,700 |
Mar 26, 2024 | 101.94 | 101.96 | 100.71 | 101.14 | 101.14 | 2,552,400 |
Mar 25, 2024 | 101.05 | 101.31 | 100.29 | 100.49 | 100.49 | 1,400,000 |
Mar 22, 2024 | 101.37 | 101.85 | 100.63 | 100.98 | 100.98 | 1,230,600 |
Mar 21, 2024 | 102.74 | 102.74 | 100.92 | 101.25 | 101.25 | 1,462,000 |
Mar 20, 2024 | 99.20 | 102.49 | 99.00 | 102.29 | 102.29 | 2,946,600 |
Mar 19, 2024 | 99.98 | 100.00 | 99.14 | 99.83 | 99.83 | 2,395,100 |
Mar 18, 2024 | 100.37 | 101.14 | 99.79 | 99.85 | 99.85 | 1,934,100 |
Mar 15, 2024 | 99.50 | 101.26 | 99.50 | 99.91 | 99.91 | 7,150,200 |
Mar 14, 2024 | 100.72 | 101.35 | 99.31 | 100.00 | 100.00 | 2,677,500 |
Mar 13, 2024 | 101.22 | 102.54 | 101.22 | 101.71 | 101.71 | 2,721,200 |
Mar 12, 2024 | 100.76 | 101.28 | 100.52 | 100.53 | 100.53 | 2,600,500 |
Mar 11, 2024 | 98.91 | 101.66 | 98.86 | 100.66 | 100.66 | 2,709,100 |
Mar 8, 2024 | 99.15 | 99.69 | 98.80 | 98.94 | 98.94 | 1,797,500 |
Mar 7, 2024 | 100.82 | 101.18 | 99.01 | 99.02 | 99.02 | 2,121,100 |
Mar 6, 2024 | 101.45 | 102.83 | 99.77 | 99.91 | 99.91 | 3,119,700 |
Mar 5, 2024 | 101.01 | 102.35 | 101.01 | 101.48 | 101.48 | 1,834,300 |
Mar 4, 2024 | 100.00 | 102.93 | 99.62 | 101.66 | 101.66 | 3,839,900 |
Mar 1, 2024 | 1.25 Dividend | |||||
Mar 1, 2024 | 98.71 | 99.69 | 98.51 | 99.45 | 99.45 | 1,898,300 |
Feb 29, 2024 | 99.00 | 100.58 | 98.59 | 100.28 | 99.03 | 3,195,200 |
Feb 28, 2024 | 98.69 | 99.60 | 98.23 | 98.79 | 97.56 | 1,894,300 |
Feb 27, 2024 | 99.10 | 99.26 | 98.10 | 99.00 | 97.77 | 1,850,400 |
Feb 26, 2024 | 99.02 | 99.36 | 98.32 | 98.82 | 97.59 | 1,474,100 |
Feb 23, 2024 | 98.44 | 99.59 | 98.25 | 99.27 | 98.03 | 1,918,600 |
Feb 22, 2024 | 97.40 | 98.61 | 97.16 | 98.29 | 97.06 | 2,323,100 |
Feb 21, 2024 | 96.85 | 97.70 | 96.29 | 97.38 | 96.17 | 1,514,300 |
Feb 20, 2024 | 96.93 | 97.73 | 96.04 | 96.27 | 95.07 | 1,790,500 |
Feb 16, 2024 | 97.85 | 98.58 | 97.16 | 97.70 | 96.48 | 1,869,600 |
Feb 15, 2024 | 94.78 | 97.64 | 94.68 | 97.47 | 96.26 | 1,533,700 |
Feb 14, 2024 | 94.81 | 95.50 | 94.28 | 94.64 | 93.46 | 1,669,300 |
Feb 13, 2024 | 95.82 | 95.82 | 93.55 | 94.73 | 93.55 | 2,276,300 |
Feb 12, 2024 | 95.59 | 97.64 | 95.40 | 96.50 | 95.30 | 2,521,500 |
Feb 9, 2024 | 94.78 | 95.42 | 94.37 | 95.40 | 94.21 | 1,677,100 |
Feb 8, 2024 | 94.50 | 95.15 | 94.08 | 94.98 | 93.80 | 1,747,800 |
Feb 7, 2024 | 95.00 | 95.03 | 93.92 | 94.47 | 93.29 | 1,911,600 |
Feb 6, 2024 | 93.29 | 95.01 | 93.10 | 94.47 | 93.29 | 2,029,900 |
Feb 5, 2024 | 91.81 | 93.85 | 91.60 | 93.15 | 91.99 | 2,507,000 |
Feb 2, 2024 | 92.60 | 93.48 | 91.50 | 92.86 | 91.70 | 3,034,800 |
Feb 1, 2024 | 94.35 | 94.79 | 93.41 | 94.61 | 93.43 | 2,336,500 |
Jan 31, 2024 | 95.83 | 95.83 | 93.82 | 94.12 | 92.95 | 2,451,400 |
Jan 30, 2024 | 94.63 | 95.98 | 94.63 | 95.65 | 94.46 | 1,180,800 |
Jan 29, 2024 | 95.13 | 95.37 | 94.36 | 95.27 | 94.08 | 1,016,800 |
Jan 26, 2024 | 96.25 | 96.36 | 94.86 | 95.43 | 94.24 | 1,313,200 |
Jan 25, 2024 | 94.47 | 95.43 | 93.90 | 95.39 | 94.20 | 2,081,100 |
Jan 24, 2024 | 94.04 | 94.87 | 93.40 | 93.42 | 92.26 | 1,672,000 |
Jan 23, 2024 | 94.41 | 95.88 | 94.26 | 94.58 | 93.40 | 1,288,200 |
Jan 22, 2024 | 93.12 | 94.16 | 92.71 | 93.76 | 92.59 | 1,384,300 |
Jan 19, 2024 | 93.30 | 93.77 | 92.31 | 93.39 | 92.23 | 1,131,300 |
Jan 18, 2024 | 92.89 | 93.48 | 91.88 | 93.31 | 92.15 | 1,339,000 |
Jan 17, 2024 | 92.75 | 92.85 | 92.16 | 92.70 | 91.54 | 1,730,900 |
Jan 16, 2024 | 94.02 | 94.49 | 93.10 | 93.97 | 92.80 | 1,795,600 |
Jan 12, 2024 | 95.39 | 95.82 | 94.04 | 94.43 | 93.25 | 1,160,900 |
Jan 11, 2024 | 94.34 | 94.74 | 93.04 | 94.71 | 93.53 | 1,695,600 |
Jan 10, 2024 | 94.00 | 94.96 | 93.62 | 94.33 | 93.15 | 1,384,900 |
Jan 9, 2024 | 95.78 | 95.90 | 94.67 | 95.17 | 93.98 | 2,016,000 |
Jan 8, 2024 | 97.15 | 97.17 | 96.04 | 96.66 | 95.46 | 1,170,900 |
Jan 5, 2024 | 95.88 | 96.99 | 95.78 | 96.87 | 95.66 | 1,482,200 |
Jan 4, 2024 | 96.41 | 97.72 | 95.98 | 96.09 | 94.89 | 1,450,300 |
Jan 3, 2024 | 96.95 | 97.75 | 95.25 | 96.55 | 95.35 | 2,232,700 |
Jan 2, 2024 | 94.83 | 97.02 | 94.60 | 96.58 | 95.38 | 1,959,700 |
Dec 29, 2023 | 95.46 | 95.70 | 94.85 | 95.08 | 93.89 | 998,500 |
Dec 28, 2023 | 96.10 | 96.60 | 95.66 | 95.69 | 94.50 | 795,600 |
Dec 27, 2023 | 96.55 | 96.95 | 96.22 | 96.47 | 95.27 | 928,400 |
Dec 26, 2023 | 96.11 | 97.05 | 96.11 | 96.68 | 95.47 | 1,154,500 |
Dec 22, 2023 | 96.87 | 97.17 | 95.83 | 96.06 | 94.86 | 1,243,200 |
Dec 21, 2023 | 96.49 | 96.74 | 95.80 | 96.44 | 95.24 | 985,500 |
Dec 20, 2023 | 96.70 | 97.22 | 95.81 | 95.85 | 94.66 | 1,966,800 |
Dec 19, 2023 | 95.60 | 96.96 | 95.51 | 96.94 | 95.73 | 1,431,100 |
Dec 18, 2023 | 95.77 | 96.45 | 95.04 | 95.50 | 94.31 | 1,677,800 |
Dec 15, 2023 | 95.32 | 95.66 | 94.29 | 95.02 | 93.84 | 4,263,700 |
Dec 14, 2023 | 93.63 | 95.51 | 93.59 | 94.60 | 93.42 | 2,879,400 |
Dec 13, 2023 | 91.00 | 93.16 | 90.60 | 93.10 | 91.94 | 1,725,600 |
Dec 12, 2023 | 92.50 | 92.58 | 91.31 | 91.63 | 90.49 | 1,438,300 |
Dec 11, 2023 | 92.50 | 93.88 | 92.34 | 92.70 | 91.54 | 1,840,700 |
Dec 8, 2023 | 92.46 | 94.17 | 92.32 | 92.58 | 91.43 | 1,391,600 |
Dec 7, 2023 | 92.86 | 92.98 | 91.77 | 92.18 | 91.03 | 2,425,600 |
Dec 6, 2023 | 93.07 | 93.96 | 92.15 | 92.43 | 91.28 | 1,617,900 |
Dec 5, 2023 | 93.58 | 93.99 | 92.00 | 92.82 | 91.66 | 1,768,500 |
Dec 4, 2023 | 95.21 | 95.94 | 93.81 | 94.09 | 92.92 | 2,592,500 |
Dec 1, 2023 | 95.07 | 96.39 | 94.67 | 95.50 | 94.31 | 1,654,600 |
Nov 30, 2023 | 94.15 | 95.42 | 93.87 | 95.10 | 93.91 | 3,214,400 |
Nov 29, 2023 | 93.99 | 95.15 | 93.75 | 94.00 | 92.83 | 1,708,500 |
Nov 28, 2023 | 93.27 | 94.25 | 91.54 | 93.91 | 92.74 | 2,222,500 |
Nov 27, 2023 | 93.93 | 94.06 | 92.71 | 93.08 | 91.92 | 1,865,800 |
Nov 24, 2023 | 1.25 Dividend | |||||
Nov 24, 2023 | 93.95 | 94.77 | 93.82 | 94.13 | 92.96 | 821,600 |
Nov 22, 2023 | 94.86 | 95.29 | 93.63 | 94.96 | 92.54 | 2,538,400 |
Nov 21, 2023 | 96.28 | 96.59 | 95.58 | 95.67 | 93.23 | 2,026,400 |
Nov 20, 2023 | 97.35 | 97.35 | 96.32 | 96.35 | 93.90 | 1,932,700 |
Nov 17, 2023 | 96.94 | 97.25 | 96.17 | 97.23 | 94.75 | 1,619,300 |
Nov 16, 2023 | 96.93 | 97.57 | 95.24 | 96.23 | 93.78 | 2,646,400 |
Nov 15, 2023 | 96.37 | 98.41 | 96.19 | 97.24 | 94.76 | 2,399,300 |
Nov 14, 2023 | 95.00 | 96.88 | 94.86 | 96.37 | 93.92 | 2,251,800 |
Nov 13, 2023 | 93.17 | 94.39 | 92.86 | 93.76 | 91.37 | 1,405,700 |
Nov 10, 2023 | 92.33 | 93.95 | 92.25 | 93.82 | 91.43 | 1,555,700 |
Nov 9, 2023 | 92.12 | 92.48 | 91.45 | 91.85 | 89.51 | 1,383,000 |
Nov 8, 2023 | 91.18 | 91.59 | 90.61 | 91.25 | 88.93 | 1,462,400 |
Nov 7, 2023 | 91.15 | 91.63 | 90.55 | 91.11 | 88.79 | 1,502,300 |
Nov 6, 2023 | 92.86 | 92.86 | 91.50 | 92.21 | 89.86 | 1,023,400 |
Nov 3, 2023 | 92.60 | 93.11 | 92.31 | 92.70 | 90.34 | 1,533,700 |
Nov 2, 2023 | 90.51 | 91.96 | 90.26 | 91.96 | 89.62 | 1,763,700 |
Nov 1, 2023 | 90.61 | 90.72 | 88.53 | 89.89 | 87.60 | 2,317,200 |
Oct 31, 2023 | 90.39 | 90.75 | 89.63 | 90.24 | 87.94 | 2,153,900 |
Oct 30, 2023 | 91.33 | 91.53 | 88.73 | 90.60 | 88.29 | 1,840,400 |
Oct 27, 2023 | 90.60 | 91.34 | 88.46 | 90.44 | 88.14 | 2,418,400 |
Oct 26, 2023 | 89.67 | 90.45 | 89.41 | 89.86 | 87.57 | 1,969,200 |
Oct 25, 2023 | 91.19 | 91.55 | 89.13 | 89.24 | 86.97 | 1,574,700 |
Oct 24, 2023 | 90.78 | 92.56 | 90.51 | 91.76 | 89.42 | 1,919,500 |
Oct 23, 2023 | 91.54 | 92.13 | 90.13 | 90.16 | 87.86 | 1,322,300 |
Oct 20, 2023 | 92.67 | 92.84 | 91.91 | 92.05 | 89.71 | 1,339,400 |
Oct 19, 2023 | 93.00 | 93.98 | 92.44 | 92.75 | 90.39 | 1,059,900 |
Oct 18, 2023 | 94.01 | 94.77 | 93.32 | 93.51 | 91.13 | 1,352,000 |
Oct 17, 2023 | 92.59 | 95.03 | 92.59 | 94.75 | 92.34 | 1,024,300 |
Oct 16, 2023 | 93.59 | 94.08 | 92.78 | 93.41 | 91.03 | 1,044,500 |
Oct 13, 2023 | 93.03 | 94.04 | 92.30 | 92.68 | 90.32 | 1,260,700 |
Oct 12, 2023 | 94.22 | 94.33 | 91.49 | 92.41 | 90.06 | 1,178,700 |
Oct 11, 2023 | 93.73 | 94.38 | 92.47 | 93.54 | 91.16 | 1,648,500 |
Oct 10, 2023 | 93.55 | 94.70 | 93.37 | 93.96 | 91.57 | 1,534,100 |
Oct 9, 2023 | 90.77 | 93.00 | 90.77 | 92.95 | 90.58 | 1,603,000 |
Oct 6, 2023 | 90.63 | 91.59 | 89.51 | 90.59 | 88.28 | 1,953,900 |
Oct 5, 2023 | 92.94 | 93.56 | 90.48 | 90.69 | 88.38 | 2,512,400 |
Oct 4, 2023 | 95.38 | 95.59 | 92.17 | 93.50 | 91.12 | 2,017,500 |
Oct 3, 2023 | 93.01 | 94.96 | 93.01 | 93.79 | 91.40 | 1,500,100 |
Oct 2, 2023 | 94.37 | 94.69 | 92.26 | 93.45 | 91.07 | 2,100,600 |
Sep 29, 2023 | 95.31 | 95.56 | 94.14 | 94.70 | 92.29 | 1,682,800 |
Sep 28, 2023 | 94.68 | 95.50 | 94.12 | 94.54 | 92.13 | 1,991,800 |
Sep 27, 2023 | 94.35 | 95.19 | 93.64 | 94.97 | 92.55 | 1,383,800 |
Sep 26, 2023 | 94.27 | 95.25 | 93.43 | 93.63 | 91.25 | 1,909,000 |
Sep 25, 2023 | 95.08 | 95.66 | 94.44 | 95.27 | 92.84 | 1,700,200 |
Sep 22, 2023 | 95.77 | 96.47 | 94.30 | 94.86 | 92.44 | 2,242,300 |
Sep 21, 2023 | 96.72 | 97.05 | 95.29 | 95.49 | 93.06 | 2,400,100 |
Sep 20, 2023 | 98.24 | 99.42 | 97.00 | 97.03 | 94.56 | 1,470,600 |
Sep 19, 2023 | 101.06 | 101.20 | 96.80 | 97.91 | 95.42 | 2,977,400 |
Sep 18, 2023 | 100.13 | 101.20 | 99.73 | 100.53 | 97.97 | 2,214,500 |
Sep 15, 2023 | 100.79 | 100.93 | 99.59 | 100.04 | 97.49 | 3,618,000 |
Sep 14, 2023 | 100.13 | 100.92 | 99.55 | 100.69 | 98.13 | 2,176,200 |
Sep 13, 2023 | 100.28 | 100.72 | 98.14 | 98.84 | 96.32 | 2,560,800 |
Sep 12, 2023 | 99.89 | 101.02 | 99.57 | 100.18 | 97.63 | 1,287,200 |
Sep 11, 2023 | 100.81 | 102.05 | 100.12 | 100.32 | 97.77 | 2,021,300 |
Sep 8, 2023 | 99.06 | 101.04 | 99.06 | 99.38 | 96.85 | 2,173,300 |
Sep 7, 2023 | 99.19 | 99.56 | 97.13 | 98.84 | 96.32 | 3,063,700 |
Sep 6, 2023 | 98.58 | 100.13 | 98.53 | 99.67 | 97.13 | 2,022,900 |
Sep 5, 2023 | 100.52 | 100.88 | 98.61 | 98.72 | 96.21 | 2,511,500 |
Sep 1, 2023 | 99.75 | 101.39 | 99.44 | 100.97 | 98.40 | 2,276,700 |
Aug 31, 2023 | 99.15 | 99.56 | 98.55 | 98.77 | 96.25 | 3,453,500 |
Aug 30, 2023 | 98.72 | 99.24 | 98.58 | 98.92 | 96.40 | 1,287,000 |
Aug 29, 2023 | 97.40 | 98.87 | 97.00 | 98.79 | 96.27 | 1,382,800 |
Aug 28, 2023 | 96.88 | 98.09 | 96.77 | 97.34 | 94.86 | 1,795,300 |
Aug 25, 2023 | 1.25 Dividend | |||||
Aug 25, 2023 | 96.75 | 97.06 | 95.54 | 96.51 | 94.05 | 2,301,300 |
Aug 24, 2023 | 96.49 | 97.93 | 96.39 | 97.28 | 93.58 | 1,793,000 |
Aug 23, 2023 | 97.83 | 97.83 | 95.59 | 96.76 | 93.08 | 1,912,900 |
Aug 22, 2023 | 98.23 | 98.68 | 96.84 | 97.85 | 94.13 | 1,940,200 |
Aug 21, 2023 | 97.68 | 98.32 | 97.29 | 97.91 | 94.19 | 1,665,500 |
Aug 18, 2023 | 96.32 | 97.43 | 96.26 | 97.39 | 93.69 | 1,731,200 |
Aug 17, 2023 | 96.83 | 98.38 | 96.42 | 96.94 | 93.26 | 1,455,500 |
Aug 16, 2023 | 95.80 | 96.97 | 95.41 | 96.09 | 92.44 | 1,255,700 |
Aug 15, 2023 | 98.16 | 99.14 | 96.21 | 96.36 | 92.70 | 1,655,800 |
Aug 14, 2023 | 98.78 | 99.61 | 98.38 | 99.27 | 95.50 | 1,469,700 |
Aug 11, 2023 | 100.33 | 100.43 | 98.93 | 99.16 | 95.39 | 2,262,600 |
Aug 10, 2023 | 99.89 | 100.87 | 99.78 | 100.70 | 96.87 | 2,365,100 |
Aug 9, 2023 | 99.00 | 100.54 | 98.95 | 99.34 | 95.57 | 2,658,300 |
Aug 8, 2023 | 96.75 | 98.77 | 96.25 | 98.42 | 94.68 | 1,530,900 |
Aug 7, 2023 | 96.13 | 98.61 | 96.11 | 98.35 | 94.61 | 1,764,700 |
Aug 4, 2023 | 95.17 | 97.16 | 94.56 | 95.71 | 92.07 | 2,378,100 |
Aug 3, 2023 | 96.19 | 97.50 | 95.55 | 96.43 | 92.77 | 1,767,800 |
Aug 2, 2023 | 96.56 | 97.36 | 96.00 | 96.32 | 92.66 | 1,542,800 |
Aug 1, 2023 | 98.18 | 99.26 | 97.67 | 97.76 | 94.05 | 1,898,500 |
Jul 31, 2023 | 98.70 | 99.12 | 98.08 | 98.86 | 95.10 | 3,718,600 |
Jul 28, 2023 | 97.64 | 99.10 | 97.55 | 98.37 | 94.63 | 2,060,000 |
Jul 27, 2023 | 95.38 | 97.76 | 95.25 | 96.92 | 93.24 | 2,798,500 |
Jul 26, 2023 | 93.53 | 95.32 | 93.33 | 94.99 | 91.38 | 1,824,500 |
Jul 25, 2023 | 91.59 | 94.52 | 91.37 | 93.74 | 90.18 | 2,659,400 |
Jul 24, 2023 | 91.68 | 92.77 | 90.57 | 90.81 | 87.36 | 2,296,300 |
Jul 21, 2023 | 91.13 | 91.86 | 90.00 | 91.77 | 88.28 | 3,771,900 |
Jul 20, 2023 | 92.22 | 92.38 | 90.80 | 91.15 | 87.69 | 2,499,800 |
Jul 19, 2023 | 90.66 | 91.49 | 90.43 | 91.25 | 87.78 | 2,892,600 |
Jul 18, 2023 | 90.53 | 92.00 | 90.49 | 90.79 | 87.34 | 1,592,100 |
Jul 17, 2023 | 90.30 | 91.16 | 90.13 | 90.89 | 87.44 | 1,197,500 |
Jul 14, 2023 | 92.56 | 92.56 | 90.63 | 91.00 | 87.54 | 2,002,100 |
Jul 13, 2023 | 93.22 | 93.54 | 92.14 | 92.71 | 89.19 | 1,910,500 |
Jul 12, 2023 | 93.02 | 93.89 | 92.54 | 93.10 | 89.56 | 2,165,500 |
Jul 11, 2023 | 91.12 | 92.00 | 90.72 | 91.80 | 88.31 | 1,164,700 |
Jul 10, 2023 | 89.97 | 91.70 | 89.85 | 91.13 | 87.67 | 1,365,700 |
Jul 7, 2023 | 88.40 | 91.47 | 88.22 | 90.50 | 87.06 | 1,741,800 |
Jul 6, 2023 | 89.17 | 89.66 | 87.91 | 89.22 | 85.83 | 1,391,400 |
Jul 5, 2023 | 91.47 | 91.53 | 90.06 | 90.08 | 86.66 | 1,911,700 |
Jul 3, 2023 | 91.58 | 92.83 | 91.45 | 92.61 | 89.09 | 1,138,800 |
Jun 30, 2023 | 91.48 | 91.99 | 90.50 | 91.83 | 88.34 | 1,521,900 |
Jun 29, 2023 | 90.28 | 91.62 | 89.81 | 90.66 | 87.22 | 1,467,300 |
Jun 28, 2023 | 90.18 | 90.92 | 88.92 | 90.83 | 87.38 | 1,206,500 |
Jun 27, 2023 | 89.16 | 90.32 | 88.83 | 90.29 | 86.86 | 1,610,700 |
Jun 26, 2023 | 88.60 | 89.41 | 88.01 | 89.21 | 85.82 | 1,565,500 |
Jun 23, 2023 | 87.14 | 88.54 | 86.66 | 88.33 | 84.97 | 1,713,800 |
Jun 22, 2023 | 87.80 | 88.71 | 86.65 | 88.27 | 84.92 | 1,463,500 |
Jun 21, 2023 | 88.98 | 90.45 | 88.55 | 89.44 | 86.04 | 1,642,800 |
Jun 20, 2023 | 90.60 | 91.39 | 88.13 | 89.45 | 86.05 | 2,012,000 |
Jun 16, 2023 | 91.91 | 92.71 | 90.50 | 92.24 | 88.74 | 4,145,300 |
Jun 15, 2023 | 90.13 | 92.16 | 89.75 | 91.77 | 88.28 | 1,743,700 |
Jun 14, 2023 | 91.34 | 91.59 | 89.73 | 90.33 | 86.90 | 1,187,600 |
Jun 13, 2023 | 90.08 | 91.99 | 89.95 | 90.74 | 87.29 | 1,772,900 |
Jun 12, 2023 | 89.01 | 89.53 | 88.24 | 89.05 | 85.67 | 1,523,100 |
Jun 9, 2023 | 90.03 | 90.10 | 88.27 | 89.02 | 85.64 | 1,777,100 |
Jun 8, 2023 | 92.65 | 93.11 | 89.75 | 90.46 | 87.02 | 2,092,200 |
Jun 7, 2023 | 89.29 | 92.40 | 89.18 | 92.24 | 88.74 | 2,421,600 |
Jun 6, 2023 | 88.82 | 89.48 | 88.26 | 89.00 | 85.62 | 3,125,600 |
Jun 5, 2023 | 90.32 | 91.17 | 89.59 | 89.72 | 86.31 | 1,842,200 |
Jun 2, 2023 | 88.25 | 90.40 | 87.74 | 89.92 | 86.50 | 2,858,900 |
Jun 1, 2023 | 86.16 | 87.10 | 85.29 | 86.66 | 83.37 | 1,982,200 |
May 31, 2023 | 85.87 | 86.65 | 84.80 | 85.54 | 82.29 | 5,506,300 |
May 30, 2023 | 87.27 | 87.36 | 85.94 | 86.72 | 83.43 | 1,714,900 |
May 26, 2023 | 1.25 Dividend | |||||
May 26, 2023 | 88.09 | 88.28 | 87.13 | 87.31 | 83.99 | 2,117,200 |
May 25, 2023 | 89.12 | 89.81 | 87.24 | 88.77 | 84.20 | 2,401,200 |
May 24, 2023 | 90.84 | 90.96 | 89.33 | 89.55 | 84.94 | 1,324,200 |
May 23, 2023 | 90.50 | 91.62 | 90.25 | 90.73 | 86.05 | 1,590,800 |
May 22, 2023 | 90.85 | 91.56 | 90.23 | 90.68 | 86.01 | 1,228,200 |
May 19, 2023 | 90.95 | 91.52 | 90.26 | 90.89 | 86.21 | 1,652,500 |
May 18, 2023 | 88.88 | 90.21 | 88.23 | 90.04 | 85.40 | 1,143,100 |
May 17, 2023 | 89.01 | 89.65 | 88.04 | 89.16 | 84.57 | 1,352,600 |
May 16, 2023 | 89.52 | 89.92 | 88.00 | 88.21 | 83.66 | 1,101,400 |
May 15, 2023 | 89.92 | 90.64 | 88.92 | 90.10 | 85.46 | 1,497,300 |
May 12, 2023 | 89.24 | 89.92 | 88.80 | 89.26 | 84.66 | 1,121,700 |
May 11, 2023 | 89.17 | 89.76 | 88.26 | 88.77 | 84.20 | 1,798,500 |
May 10, 2023 | 92.23 | 92.55 | 89.53 | 90.54 | 85.87 | 1,278,200 |
May 9, 2023 | 91.03 | 91.88 | 90.36 | 91.27 | 86.57 | 1,201,900 |
May 8, 2023 | 93.40 | 93.40 | 91.60 | 91.75 | 87.02 | 955,300 |
May 5, 2023 | 91.79 | 92.61 | 91.37 | 92.40 | 87.64 | 1,383,400 |
May 4, 2023 | 89.25 | 90.59 | 88.40 | 90.23 | 85.58 | 1,470,400 |
May 3, 2023 | 91.57 | 92.08 | 89.41 | 89.48 | 84.87 | 1,833,400 |
May 2, 2023 | 92.40 | 92.68 | 90.03 | 91.94 | 87.20 | 1,624,100 |
May 1, 2023 | 94.11 | 94.64 | 92.85 | 93.52 | 88.70 | 1,889,500 |
Apr 28, 2023 | 93.13 | 95.81 | 93.13 | 94.61 | 89.73 | 3,711,000 |
Apr 27, 2023 | 91.00 | 91.64 | 90.08 | 91.32 | 86.61 | 2,145,200 |
Related Tickers
EMN Eastman Chemical Company
95.56
-0.59%
APD Air Products and Chemicals, Inc.
236.08
+0.43%
WLK Westlake Corporation
149.55
+0.80%
OLN Olin Corporation
53.48
+1.25%
ECL Ecolab Inc.
221.10
+0.60%
IFF International Flavors & Fragrances Inc.
84.61
+0.32%
PPG PPG Industries, Inc.
130.16
+0.72%
AVTR Avantor, Inc.
23.94
-4.81%
SXT Sensient Technologies Corporation
70.36
+1.03%
DD DuPont de Nemours, Inc.
73.71
+0.29%