$103.42 +1.61 (%) Lyondellbasell Industries N.V. - NYSE

May. 21, 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
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
3/10/201586.3486.5984.0684.384,496,993
3/9/201587.5088.5087.4987.602,951,740
3/6/201586.4987.8786.3687.405,861,671
3/5/201587.0888.1486.4587.984,889,929
3/4/201585.9987.4085.5087.243,092,763
3/3/201585.6486.8385.4086.493,095,069
3/2/201585.5586.2984.0586.104,474,718
2/27/201586.8888.0185.8685.913,891,888
2/26/201588.3089.5385.6486.756,015,012
2/25/201591.5391.7589.5089.593,450,729
2/24/201591.8291.9990.5191.323,167,971
2/23/201589.9591.7989.5491.554,000,118
2/20/201590.6791.1489.3790.474,922,869
2/19/201588.1991.4587.4691.244,946,526
2/18/201588.1589.5387.8189.492,998,921
2/17/201589.1090.5888.1389.943,967,851
2/13/201589.2190.3589.2189.996,001,521
2/12/201588.2590.8288.1689.805,468,702
2/11/201587.5688.1486.3887.184,364,797
2/10/201588.4988.6587.3788.214,870,070
2/9/201588.1889.2987.2888.345,524,407
2/6/201588.0688.6186.6386.825,235,991
2/5/201586.4590.2086.2887.656,285,355
2/4/201585.8486.7384.3685.356,207,116
2/3/201583.7187.1483.3886.908,715,598
2/2/201579.2582.8679.2582.006,821,343
1/30/201576.9581.0976.4779.095,012,063
1/29/201577.1878.0375.4377.775,502,066
1/28/201579.2179.2176.1276.464,814,047
1/27/201578.0579.8076.9978.675,096,536
1/26/201580.1780.3678.8879.275,172,910
1/23/201580.9481.7380.3680.804,169,213
1/22/201582.3282.9780.4181.415,269,282
1/21/201578.1081.7277.4081.385,419,977
1/20/201579.2179.5876.2077.944,823,089
1/16/201575.4280.2475.4279.847,351,729
1/15/201575.0876.8474.3375.275,792,153
1/14/201574.1374.8271.7474.366,020,475
1/13/201577.3077.3074.5175.306,464,193
1/12/201578.3678.8075.7676.155,468,355
1/9/201579.4679.7777.6978.985,082,556
1/8/201576.0578.5675.8678.226,055,550
1/7/201575.1475.9774.0175.213,457,127
1/6/201576.4476.9074.1274.435,074,643
1/5/201578.7978.9975.2376.045,461,191
1/2/201579.9480.5979.2980.072,868,725
12/31/201480.1380.5878.9579.393,304,905
12/30/201481.2381.7080.2980.602,985,866
12/29/201480.9781.9980.3780.733,422,768
  • Showing 1-100 of 1,158 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center