$89.35 -1.83 (%) Lyondellbasell Industries N.V. - New York Stock Exchange, Inc.

Dec. 2, 2016 | 02:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LYB historical data

Date Open High Low Close Volume
12/1/201690.9792.6890.6491.186,803,324
11/30/201685.7990.9985.7990.328,648,679
11/29/201684.7685.1283.0683.724,271,166
11/28/201686.7186.9885.3985.583,687,228
11/25/201685.7986.7385.7186.671,853,849
11/23/201685.3786.6785.0086.642,893,936
11/22/201685.6285.8784.8985.772,860,458
11/21/201683.7085.2083.5485.163,355,348
11/18/201682.7283.3482.6083.121,900,992
11/17/201683.7783.8182.7183.012,380,312
11/16/201683.2483.9482.6483.202,971,501
11/15/201682.1083.4982.1083.423,564,425
11/14/201682.2382.6580.6882.403,539,921
11/11/201683.2183.7280.9082.203,754,239
11/10/201681.3484.3781.1283.354,628,144
11/9/201678.2881.7377.8580.942,918,896
11/8/201678.8979.4077.8778.952,009,000
11/7/201679.6480.1378.9579.161,938,157
11/4/201678.4979.2077.6478.452,701,287
11/3/201677.7078.5877.5778.312,764,279
11/2/201677.9478.1476.7177.393,749,415
11/1/201680.0180.5577.2378.214,303,208
10/31/201680.0880.2479.4079.554,374,301
10/28/201680.5281.4279.5480.282,118,710
10/27/201681.1481.1679.9380.251,567,798
10/26/201679.3780.5179.1680.352,242,294
10/25/201681.6581.7979.8179.963,571,818
10/24/201681.9582.9681.3481.621,797,995
10/21/201680.9781.9880.7081.872,772,648
10/20/201681.1282.3581.0481.562,089,231
10/19/201680.4181.8479.6581.652,887,744
10/18/201680.8381.5080.0880.184,162,352
10/17/201679.5080.1278.9879.533,454,094
10/14/201680.8781.4079.5579.552,735,282
10/13/201678.9480.2078.1279.902,854,002
10/12/201680.2580.4679.1680.002,106,867
10/11/201681.5081.7779.8580.303,283,018
10/10/201682.2183.3281.9982.262,351,157
10/7/201683.8483.9480.9681.443,353,254
10/6/201681.3284.5981.2084.095,045,094
10/5/201680.4882.4580.3881.333,249,662
10/4/201681.1181.9579.4479.843,076,622
10/3/201680.8581.0179.9780.843,204,395
9/30/201680.8481.4480.2980.663,776,700
9/29/201679.9881.7579.8580.474,314,133
9/28/201678.2380.0777.1980.004,113,939
9/27/201676.1577.8675.7677.783,777,659
9/26/201677.3477.3476.3376.492,373,307
9/23/201677.8478.3677.3977.392,132,428
9/22/201678.6579.3478.0178.181,873,884
9/21/201678.1078.8077.5278.143,230,937
9/20/201678.7178.9977.4777.542,835,725
9/19/201677.8778.7977.7678.442,882,309
9/16/201675.9277.3175.5677.125,193,577
9/15/201675.4676.6775.3376.524,592,169
9/14/201674.5375.7474.0875.467,890,577
9/13/201675.8376.2974.0274.473,696,015
9/12/201675.7377.2575.5576.753,050,364
9/9/201678.2278.9876.1776.193,803,966
9/8/201679.5979.7678.2878.533,423,203
9/7/201679.2180.2979.1479.502,937,159
9/6/201679.6679.9778.4079.472,500,950
9/2/201679.2380.0379.1379.721,677,522
9/1/201678.8779.2778.2278.482,415,851
8/31/201679.5380.3378.3378.892,838,018
8/30/201678.5180.4578.5179.942,059,525
8/29/201679.0879.7579.0879.671,776,477
8/26/201679.3780.3378.7579.172,841,783
8/25/201678.1079.7177.9678.942,341,901
8/24/201678.7179.3777.9478.092,139,756
8/23/201679.1979.9878.3078.972,487,456
8/22/201679.2779.5078.3778.432,687,567
8/19/201677.7880.3377.7879.874,193,298
8/18/201677.4378.2776.7678.113,108,329
8/17/201676.5477.4676.3077.193,110,989
8/16/201677.7378.1176.7576.803,478,022
8/15/201675.4977.8875.4977.493,263,918
8/12/201675.5176.5074.9975.332,574,504
8/11/201674.7376.9074.4276.633,454,479
8/10/201674.9075.4574.3374.402,287,100
8/9/201675.6475.7474.3974.552,534,103
8/8/201674.7775.6374.5975.423,085,718
8/5/201674.6475.3674.3474.502,988,932
8/4/201673.4674.9073.4174.343,148,088
8/3/201672.0673.8671.5573.562,898,411
8/2/201674.5374.8971.7571.975,507,086
8/1/201675.2675.4374.2674.893,864,908
7/29/201676.2576.2573.7775.267,180,254
7/28/201677.9079.4177.5879.022,795,638
7/27/201678.9779.1677.7978.142,337,060
7/26/201678.7779.2778.3278.851,684,918
7/25/201677.9978.8877.7178.872,258,783
7/22/201679.0979.3878.1378.163,137,335
7/21/201679.1480.2478.9879.092,221,346
7/20/201678.5679.8678.2179.482,120,452
7/19/201678.2079.1577.8478.742,393,834
7/18/201677.5578.6677.3578.501,891,202
7/15/201677.9778.3577.4477.912,303,456
7/14/201678.0078.4077.2877.612,861,499
7/13/201677.5277.8576.1576.763,017,247
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center