$80.47 +0.47 (%) Lyondellbasell Industries N.V. - New York Stock Exchange, Inc.

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LYB historical data

Date Open High Low Close Volume
9/29/201679.9881.7579.8580.474,314,133
9/28/201678.2380.0777.1980.004,113,939
9/27/201676.1577.8675.7677.783,777,659
9/26/201677.3477.3476.3376.492,373,307
9/23/201677.8478.3677.3977.392,132,428
9/22/201678.6579.3478.0178.181,873,884
9/21/201678.1078.8077.5278.143,230,937
9/20/201678.7178.9977.4777.542,835,725
9/19/201677.8778.7977.7678.442,882,309
9/16/201675.9277.3175.5677.125,193,577
9/15/201675.4676.6775.3376.524,592,169
9/14/201674.5375.7474.0875.467,890,577
9/13/201675.8376.2974.0274.473,696,015
9/12/201675.7377.2575.5576.753,050,364
9/9/201678.2278.9876.1776.193,803,966
9/8/201679.5979.7678.2878.533,423,203
9/7/201679.2180.2979.1479.502,937,159
9/6/201679.6679.9778.4079.472,500,950
9/2/201679.2380.0379.1379.721,677,522
9/1/201678.8779.2778.2278.482,415,851
8/31/201679.5380.3378.3378.892,838,018
8/30/201678.5180.4578.5179.942,059,525
8/29/201679.0879.7579.0879.671,776,477
8/26/201679.3780.3378.7579.172,841,783
8/25/201678.1079.7177.9678.942,341,901
8/24/201678.7179.3777.9478.092,139,756
8/23/201679.1979.9878.3078.972,487,456
8/22/201679.2779.5078.3778.432,687,567
8/19/201677.7880.3377.7879.874,193,298
8/18/201677.4378.2776.7678.113,108,329
8/17/201676.5477.4676.3077.193,110,989
8/16/201677.7378.1176.7576.803,478,022
8/15/201675.4977.8875.4977.493,263,918
8/12/201675.5176.5074.9975.332,574,504
8/11/201674.7376.9074.4276.633,454,479
8/10/201674.9075.4574.3374.402,287,100
8/9/201675.6475.7474.3974.552,534,103
8/8/201674.7775.6374.5975.423,085,718
8/5/201674.6475.3674.3474.502,988,932
8/4/201673.4674.9073.4174.343,148,088
8/3/201672.0673.8671.5573.562,898,411
8/2/201674.5374.8971.7571.975,507,086
8/1/201675.2675.4374.2674.893,864,908
7/29/201676.2576.2573.7775.267,180,254
7/28/201677.9079.4177.5879.022,795,638
7/27/201678.9779.1677.7978.142,337,060
7/26/201678.7779.2778.3278.851,684,918
7/25/201677.9978.8877.7178.872,258,783
7/22/201679.0979.3878.1378.163,137,335
7/21/201679.1480.2478.9879.092,221,346
7/20/201678.5679.8678.2179.482,120,452
7/19/201678.2079.1577.8478.742,393,834
7/18/201677.5578.6677.3578.501,891,202
7/15/201677.9778.3577.4477.912,303,456
7/14/201678.0078.4077.2877.612,861,499
7/13/201677.5277.8576.1576.763,017,247
7/12/201676.6278.0976.5977.463,516,940
7/11/201677.1577.7775.8275.963,653,167
7/8/201675.4677.2775.2976.742,928,055
7/7/201673.6475.2073.4674.523,480,249
7/6/201672.7173.1471.4873.114,557,770
7/5/201673.8873.9972.4672.853,557,735
7/1/201674.6075.7874.0974.692,845,697
6/30/201674.5174.6373.2174.423,750,720
6/29/201673.7574.3372.9774.012,796,333
6/28/201672.7974.3170.6372.344,994,587
6/27/201673.7773.9469.8271.328,667,550
6/24/201677.3977.3974.7474.917,179,602
6/23/201678.6379.6278.0979.053,999,803
6/22/201679.5779.8078.8578.971,543,897
6/21/201679.8680.2778.5078.913,326,790
6/20/201680.8882.6079.5879.614,025,724
6/17/201679.1880.2478.9580.053,674,884
6/16/201678.3279.2377.7179.092,969,570
6/15/201679.0480.2578.8379.113,209,419
6/14/201679.0080.6277.3978.655,036,728
6/13/201679.6680.5478.8679.223,670,626
6/10/201679.1181.1678.9380.473,743,037
6/9/201681.6181.6179.7779.924,533,704
6/8/201682.7383.5182.1382.352,700,414
6/7/201681.8782.8781.1782.313,515,440
6/6/201680.4181.9679.9781.513,380,124
6/3/201680.3180.3978.6579.763,455,930
6/2/201681.8981.9980.1080.583,679,181
6/1/201680.7082.7580.0982.502,625,072
5/31/201681.8782.2081.0081.363,238,185
5/27/201681.1281.9780.7081.401,913,926
5/26/201682.9983.7081.3481.371,850,496
5/25/201681.2182.9981.1082.713,050,347
5/24/201680.3980.5879.8080.453,141,790
5/23/201680.1281.0279.8480.102,187,779
5/20/201680.7081.5980.0780.442,224,323
5/19/201681.5781.6680.0180.833,164,549
5/18/201683.1583.7781.2181.622,727,137
5/17/201683.0685.0083.0083.893,539,909
5/16/201681.0583.7980.8083.273,504,334
5/13/201681.0382.3580.3980.722,549,281
5/12/201683.2383.5081.0881.252,590,801
5/11/201682.3383.0081.2681.872,386,861
5/10/201681.3682.6381.0082.322,940,926
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center