$82.00 0.00 (%) Lyondellbasell Industries N.V. - NYSE

Dec. 19, 2014 | 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
12/19/201480.3782.3179.7182.008,325,675
12/18/201480.8781.2176.8579.269,716,195
12/17/201472.0877.1172.0075.608,663,970
12/16/201471.1473.6970.3771.558,814,899
12/15/201471.6772.1970.0670.676,474,471
12/12/201471.3273.1970.2670.619,434,193
12/11/201474.4276.8974.4175.305,133,692
12/10/201477.5777.5774.0474.626,823,125
12/9/201477.3178.7676.6778.695,001,391
12/8/201480.1980.7876.2677.707,485,792
12/5/201483.4383.4480.2180.777,066,093
12/4/201478.2581.1478.2181.147,160,629
12/3/201477.6080.1777.0678.727,430,700
12/2/201477.2377.9875.8877.036,125,495
12/1/201476.2178.6175.3076.8112,690,635
11/28/201483.9284.0278.5878.868,323,259
11/26/201490.3990.3988.3789.543,836,665
11/25/201491.2991.6690.1090.653,913,971
11/24/201491.1391.6190.3190.564,207,505
11/21/201494.0094.3390.4391.206,461,556
11/20/201488.0090.7587.6690.426,185,540
11/19/201489.1789.6288.3389.353,339,706
11/18/201488.0989.6388.0789.044,714,165
11/17/201488.1888.3386.7487.704,940,082
11/14/201487.9489.3887.6088.334,124,175
11/13/201488.5689.6586.8887.944,850,408
11/12/201488.7589.1286.8488.595,527,169
11/11/201487.9688.5586.5788.543,119,885
11/10/201487.4889.0787.0388.033,982,159
11/7/201486.5187.8386.3187.464,184,485
11/6/201484.8187.2284.4386.304,869,987
11/5/201484.4686.7684.0385.256,079,887
11/4/201488.4988.5083.1684.079,161,222
11/3/201491.8992.5089.0389.226,612,284
10/31/201492.2392.5289.7191.636,514,206
10/30/201490.0391.4489.3591.014,771,212
10/29/201490.2190.8788.4190.7911,498,768
10/28/201487.2589.2786.3389.236,405,568
10/27/201489.1589.9184.6987.1912,042,925
10/24/201492.2293.4290.0192.397,485,223
10/23/201494.4894.9092.3194.335,020,539
10/22/201496.4896.8193.3693.484,837,669
10/21/201492.8995.7192.8395.195,721,910
10/20/201489.3892.2789.2692.024,532,750
10/17/201492.2992.8289.2789.637,255,673
10/16/201484.4790.5484.4689.339,025,146
10/15/201483.7686.2981.1585.9312,922,815
10/14/201488.2589.4584.5085.3912,464,395
10/13/201495.5195.8086.3686.5912,438,117
10/10/201499.1099.1194.9595.046,653,454
10/9/2014102.76103.0999.0199.184,465,526
10/8/201499.49102.8198.28102.586,440,847
10/7/2014101.24101.3499.2499.334,941,055
10/6/2014102.00102.60101.37101.894,249,566
10/3/2014103.12103.65100.81101.726,060,799
10/2/2014104.20104.50100.78103.007,078,221
10/1/2014107.77107.79104.45105.006,965,346
9/30/2014112.49112.69107.67108.666,396,005
9/29/2014112.12113.59111.25113.302,202,521
9/26/2014110.35113.65110.25113.252,622,464
9/25/2014111.43111.79109.98110.062,033,347
9/24/2014110.91111.98109.74111.952,875,794
9/23/2014112.56112.82110.15110.312,779,148
9/22/2014114.00114.28112.56112.612,475,458
9/19/2014114.63115.40113.54114.004,759,956
9/18/2014112.22113.86112.19113.752,911,453
9/17/2014112.02113.08110.87111.582,981,548
9/16/2014111.78112.52111.46111.562,959,733
9/15/2014111.47112.05110.82111.862,150,238
9/12/2014113.38113.60111.46111.682,316,278
9/11/2014113.01113.42112.55113.231,806,473
9/10/2014113.02113.64112.00113.451,445,429
9/9/2014113.78114.26112.94113.031,604,709
9/8/2014114.32115.01113.89114.002,064,374
9/5/2014113.94114.72113.51114.591,772,795
9/4/2014114.47114.91113.58113.841,572,954
9/3/2014114.45114.78114.08114.231,770,827
9/2/2014115.07115.33113.78114.192,548,209
8/29/2014113.94114.38113.34114.352,052,317
8/28/2014113.51113.71112.56113.481,602,128
8/27/2014113.12113.71112.45113.601,654,798
8/26/2014113.14113.14112.35112.601,516,984
8/25/2014112.83113.65112.57112.952,037,617
8/22/2014111.80112.43111.50112.141,587,724
8/21/2014112.19112.73111.46112.301,887,644
8/20/2014112.38112.52111.83112.171,751,025
8/19/2014111.41112.37111.17112.202,171,188
8/18/2014111.58112.00110.68111.162,569,086
8/15/2014110.00110.67108.72110.602,593,100
8/14/2014110.00110.49109.70109.791,909,120
8/13/2014109.05110.14108.65109.852,741,875
8/12/2014108.42109.04107.77108.892,736,466
8/11/2014109.13109.80107.93108.282,932,436
8/8/2014108.02108.61107.59108.373,937,011
8/7/2014109.15109.99107.66107.932,604,570
8/6/2014107.38109.75107.37108.992,723,961
8/5/2014107.69109.18106.69107.363,053,850
8/4/2014107.16108.68106.06108.643,226,835
8/1/2014106.25106.96105.64106.552,564,388
7/31/2014107.33107.59105.95106.253,505,704
  • Showing 1-100 of 1,054 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center