$85.38 0.00 (%) Lyondellbasell Industries N.V. - NYSE

Aug. 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
8/31/201583.2486.1782.5085.383,472,489
8/28/201584.0286.3584.0285.434,249,167
8/27/201583.0085.9482.6185.266,441,025
8/26/201580.7781.5879.7480.907,122,244
8/25/201581.7582.2377.6577.727,428,199
8/24/201575.0080.6972.7677.257,916,834
8/21/201582.8683.4780.1580.256,246,530
8/20/201584.4885.7683.7983.914,695,791
8/19/201585.3185.6982.8084.935,802,029
8/18/201587.1987.6985.9286.183,215,784
8/17/201586.7687.7085.5087.323,411,222
8/14/201589.0990.1086.5587.114,581,010
8/13/201589.4989.8888.4989.283,137,332
8/12/201587.9389.8287.3089.383,943,075
8/11/201589.2789.5588.1589.363,525,407
8/10/201587.5091.5086.3691.424,384,196
8/7/201589.8090.5286.8786.994,421,776
8/6/201591.4092.1090.0190.183,443,073
8/5/201592.4593.4690.8991.643,867,890
8/4/201590.5391.9390.4491.563,098,829
8/3/201593.3593.5389.0690.076,221,225
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
  • Showing 1-100 of 1,228 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!