$93.83 -0.32 (%) Lyondellbasell Industries N.V. - NYSE

Jul. 31, 2015 | 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
7/31/201594.9495.7593.5093.833,302,953
7/30/201593.8094.2092.6694.152,351,741
7/29/201592.9594.9991.2793.765,471,621
7/28/201593.2493.3688.7092.466,223,755
7/27/201589.0490.7088.7689.854,871,152
7/24/201593.9993.9988.5190.376,388,513
7/23/201596.0996.1193.7893.804,504,767
7/22/201595.9596.2895.1095.712,980,053
7/21/201596.3797.5695.1996.063,223,842
7/20/201597.0597.5095.3296.233,873,504
7/17/2015100.43100.4396.9197.503,825,247
7/16/2015100.75101.4999.91100.751,975,676
7/15/2015100.98101.3799.50100.302,225,448
7/14/201599.34101.4099.03101.123,021,704
7/13/201599.1399.9698.8899.452,078,662
7/10/201598.5299.0697.5998.382,130,402
7/9/201596.8298.9396.6897.313,585,445
7/8/201596.4596.8494.4695.073,426,236
7/7/201598.8099.0094.2997.629,028,207
7/6/2015100.00101.5698.6398.753,860,396
7/2/2015101.50102.03101.03101.652,395,994
7/1/2015104.15104.66100.50101.064,304,740
6/30/2015102.37104.95102.25103.523,005,875
6/29/2015102.64103.62101.55101.622,936,829
6/26/2015105.73106.36104.32104.632,860,160
6/25/2015105.17106.50104.89106.132,883,255
6/24/2015104.65105.10103.76104.812,980,529
6/23/2015105.00105.33103.71104.453,171,580
6/22/2015104.97105.48104.01104.962,012,050
6/19/2015104.52105.05103.93103.943,179,837
6/18/2015104.51105.38103.76104.823,366,901
6/17/2015105.22105.72102.56103.644,748,242
6/16/2015103.39104.77102.72104.671,764,016
6/15/2015103.06104.31102.49103.871,649,784
6/12/2015103.95104.58103.50104.282,091,868
6/11/2015104.26104.79103.81104.321,907,804
6/10/2015103.00104.91102.67104.063,443,405
6/9/2015100.30102.70100.24101.833,013,691
6/8/201599.78100.3899.3499.482,726,884
6/5/201599.27100.6298.6299.683,291,918
6/4/2015100.84101.1999.4099.485,154,379
6/3/2015103.03104.35102.61102.784,929,600
6/2/2015101.36103.33101.36102.323,617,467
6/1/2015101.79102.41100.64101.432,130,803
5/29/2015101.12102.37100.74101.104,396,654
5/28/201599.64101.5599.64101.462,599,701
5/27/2015100.73101.8299.92101.342,669,282
5/26/2015101.88102.1199.80100.623,000,040
5/22/2015103.12103.85102.24102.902,071,198
5/21/2015101.90104.12101.90103.422,077,649
5/20/2015101.51102.43100.82101.812,459,944
5/19/2015103.56104.07100.17101.234,413,226
5/18/2015104.20104.66103.34104.401,949,446
5/15/2015103.77104.82102.84104.742,438,673
5/14/2015104.90105.78103.96104.212,451,688
5/13/2015103.36105.18103.21104.403,190,620
5/12/2015103.15104.35102.34103.232,169,340
5/11/2015103.84104.38103.27103.422,007,614
5/8/2015107.03107.32102.66103.833,905,796
5/7/2015101.38102.48100.02101.794,461,096
5/6/2015104.25104.99102.83103.264,341,516
5/5/2015104.28105.95102.48102.974,511,088
5/4/2015104.75104.96103.70103.872,939,174
5/1/2015104.31105.10103.05104.503,724,150
4/30/2015104.10105.23103.18103.523,846,422
4/29/2015102.52105.20101.50104.456,294,021
4/28/2015102.24104.16101.60104.146,156,869
4/27/2015101.40103.77101.09103.536,129,366
4/24/2015100.61102.1198.71100.836,306,618
4/23/201596.9898.4996.7497.573,188,361
4/22/201596.5897.5795.8597.112,595,344
4/21/201596.3596.6895.1796.553,251,737
4/20/201595.9396.8295.8496.352,648,246
4/17/201594.9195.9694.5295.654,089,469
4/16/201596.4896.7095.5095.913,138,176
4/15/201593.9297.0093.8596.525,097,476
4/14/201591.7293.6591.6493.303,130,476
4/13/201591.7291.9590.9691.101,809,291
4/10/201591.2891.5090.4691.412,519,491
4/9/201591.5992.6290.4490.744,365,614
4/8/201592.0592.6491.1691.264,695,160
4/7/201590.5291.9390.1491.835,250,710
4/6/201588.3091.7688.0890.954,443,925
4/2/201588.3289.4887.9787.983,918,975
4/1/201588.3388.7987.0388.633,556,181
3/31/201587.0488.1886.3187.802,765,799
3/30/201587.2888.2587.2687.773,006,150
3/27/201588.4688.5785.7086.564,408,746
3/26/201586.0088.5986.0087.864,983,397
3/25/201586.4787.3285.3485.402,426,347
3/24/201586.7186.8585.6286.041,876,529
3/23/201586.1387.6886.0186.382,712,139
3/20/201585.5786.2185.3185.537,202,882
3/19/201585.9086.2984.7185.022,808,814
3/18/201582.4087.0081.7686.814,938,507
3/17/201584.2584.7181.7782.666,033,428
3/16/201583.9385.3682.3585.273,220,395
3/13/201585.2985.4683.2183.723,159,819
3/12/201585.2086.8985.2086.023,027,232
3/11/201584.6485.4783.8185.112,827,039
  • Showing 1-100 of 1,207 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!