$75.72 0.00 (%) Lyondellbasell Industries N.V. - NYSE

Feb. 9, 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
2/9/201675.0076.4774.0775.723,909,354
2/8/201678.3178.3473.1475.725,161,590
2/5/201678.8481.3578.6379.755,351,852
2/4/201675.8280.4675.8279.665,640,497
2/3/201675.3976.4571.5075.486,170,390
2/2/201675.2376.2873.8275.205,035,905
2/1/201677.5977.9676.0077.255,507,575
1/29/201677.5178.5176.0877.975,172,244
1/28/201678.7580.1977.1677.393,832,133
1/27/201677.2178.6276.0276.712,994,119
1/26/201676.4477.6775.5577.623,629,764
1/25/201678.5078.5875.8075.844,050,070
1/22/201677.4380.0077.1378.496,191,412
1/21/201672.4374.7971.5574.594,437,470
1/20/201671.7473.4169.1072.345,215,733
1/19/201675.0275.9772.1873.985,176,115
1/15/201674.7275.9374.1474.984,970,361
1/14/201674.9177.6773.9476.374,797,901
1/13/201679.7579.7574.8274.945,040,513
1/12/201677.4478.2775.8478.154,539,527
1/11/201678.8378.9875.5376.336,074,854
1/8/201680.5281.5379.1579.594,011,933
1/7/201682.3882.5779.6280.095,271,046
1/6/201685.1185.5782.6683.513,823,952
1/5/201687.8288.3486.2587.642,333,591
1/4/201686.2887.2785.5587.182,657,295
12/31/201587.0087.9086.8886.901,804,419
12/30/201588.0788.7987.5587.761,240,068
12/29/201587.7789.0087.7788.662,085,135
12/28/201587.7187.8786.7786.922,168,929
12/24/201589.4589.8988.1788.171,314,919
12/23/201588.1789.8087.7289.752,862,567
12/22/201588.0688.0686.6387.092,816,823
12/21/201587.9788.6386.3186.983,025,233
12/18/201587.4489.5987.0687.536,437,728
12/17/201589.3089.3687.3687.692,498,565
12/16/201588.6190.1387.5688.933,632,379
12/15/201586.9689.3186.8188.054,245,137
12/14/201585.3485.8183.2285.724,247,311
12/11/201586.0087.2385.2085.584,169,053
12/10/201588.3088.9587.1487.502,526,055
12/9/201588.2590.9787.4188.836,489,774
12/8/201588.7089.3785.8287.377,114,970
12/7/201595.5095.6389.5790.495,429,136
12/4/201594.9496.6493.8996.333,582,887
12/3/201595.6696.3094.2895.173,880,603
12/2/201596.3796.8294.5095.082,541,535
12/1/201596.0097.2095.7197.083,352,561
11/30/201595.6196.8095.4195.822,828,403
11/27/201594.4895.8994.4895.161,115,319
11/25/201596.0296.8795.2795.952,031,877
11/24/201594.2796.8293.9396.323,665,980
11/23/201593.6295.0993.6094.422,672,168
11/20/201593.4594.9393.1493.292,253,297
11/19/201594.8595.1092.9093.122,332,337
11/18/201594.3895.1293.9995.072,870,342
11/17/201594.0095.3793.0093.992,827,956
11/16/201591.8594.5291.6394.422,861,742
11/13/201590.1092.2890.0891.783,130,505
11/12/201590.7591.0088.7790.054,101,880
11/11/201593.7894.4392.3492.532,151,184
11/10/201594.3394.7292.1393.472,729,824
11/9/201595.7896.7894.2394.492,484,704
11/6/201594.5596.2294.2096.183,653,033
11/5/201594.8395.8293.8894.993,029,826
11/4/201595.5896.5094.9795.424,020,990
11/3/201593.5996.2093.5095.314,619,945
11/2/201592.6994.2992.2693.623,314,732
10/30/201592.2893.5791.6392.915,478,911
10/29/201591.5892.4791.5692.003,095,500
10/28/201590.9192.9890.2492.155,376,783
10/27/201591.3992.3989.6590.435,199,229
10/26/201593.8494.5492.4092.413,254,672
10/23/201595.1695.5090.7594.165,286,710
10/22/201593.2794.6192.9294.515,116,169
10/21/201593.9394.0090.8491.255,104,019
10/20/201593.3395.4092.7493.343,158,559
10/19/201593.4593.7192.4093.363,647,897
10/16/201594.6695.2492.5394.163,321,512
10/15/201593.7594.1591.4993.404,289,739
10/14/201592.5094.5392.0094.152,982,972
10/13/201592.1394.4491.7492.284,469,549
10/12/201594.7194.7991.9692.684,156,225
10/9/201598.1598.2594.7395.455,172,591
10/8/201595.5797.5195.1697.503,712,306
10/7/201595.2396.6392.7795.595,486,251
10/6/201590.8894.5790.5393.634,996,432
10/5/201589.4991.2989.3790.554,333,980
10/2/201583.9388.4783.8488.432,967,767
10/1/201584.7287.0484.1385.985,318,491
9/30/201582.3384.0681.9683.363,580,494
9/29/201580.8481.9080.1480.963,732,981
9/28/201583.4983.6680.2280.603,504,730
9/25/201585.0585.2383.6784.512,758,856
9/24/201582.1684.3080.8283.854,057,713
9/23/201584.9385.8683.0983.203,067,189
9/22/201585.0285.6984.0284.933,770,943
9/21/201586.2287.5185.7486.763,102,480
9/18/201584.5385.7784.0185.696,854,757
9/17/201586.2787.6285.8686.204,302,219
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center