$114.00 +0.25 (%) Lyondellbasell Industries N.V. - NYSE

Sep. 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
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
7/30/2014108.75109.26107.79108.182,841,964
7/29/2014109.67110.38108.25108.292,674,574
7/28/2014107.50109.91107.42109.654,021,021
7/25/2014105.00107.68104.52107.494,070,672
7/24/2014103.11103.47102.14102.422,287,893
7/23/2014102.50103.04102.24102.502,099,742
7/22/2014101.25102.20101.08102.152,394,321
7/21/2014100.62101.38100.10101.222,145,827
7/18/201499.31101.2199.24101.032,624,245
7/17/201498.49100.4298.4799.532,279,740
7/16/201498.4799.5998.4799.452,327,273
7/15/201499.2699.7898.2398.472,595,310
7/14/201499.6099.6098.6598.992,168,209
7/11/201498.6099.4298.3099.161,781,731
7/10/201497.6499.3097.5798.492,085,689
7/9/201498.1699.0798.0198.822,299,821
7/8/201497.8098.3197.0997.682,346,475
7/7/201499.2799.4797.7998.342,208,437
7/3/201498.8799.8998.8499.671,320,566
7/2/201498.2199.2298.1698.752,097,992
7/1/201498.3099.1397.5498.522,248,619
6/30/201497.1498.1396.6397.653,010,141
6/27/201498.1498.6396.3696.876,178,363
6/26/201498.9699.0097.6398.502,604,517
6/25/201499.33100.3598.4098.584,048,178
6/24/2014102.63102.63100.06100.104,549,484
6/23/2014100.33101.0099.63100.723,123,416
6/20/201499.36100.3399.09100.155,610,471
6/19/201499.0699.4198.5598.802,091,529
6/18/201498.5599.0697.8698.972,681,300
6/17/201498.5499.3498.4198.782,342,092
6/16/201499.1299.3398.1398.872,399,008
6/13/201499.0899.7598.7398.962,530,842
6/12/201498.73101.1398.7399.264,191,780
6/11/201499.0699.6299.0199.201,938,894
6/10/201499.00100.0798.9099.952,236,883
6/9/201498.7499.6798.5298.922,126,009
6/6/201499.2099.6598.8399.003,609,895
6/5/201499.90100.3398.7799.043,706,513
6/4/201499.94100.6199.32100.132,455,548
6/3/2014100.22101.0099.8499.892,224,671
6/2/201499.93100.5099.26100.202,216,138
5/30/2014100.26100.2999.1299.573,241,334
5/29/201499.16100.4998.52100.351,954,183
5/28/201498.8499.9098.5198.993,100,916
5/27/201499.0599.7098.2598.473,229,869
5/23/201497.7098.9297.6898.781,849,279
5/22/201498.0098.4697.5697.702,662,366
5/21/201497.4598.3997.2798.162,916,992
5/20/201496.5797.7396.4297.002,871,787
5/19/201496.1698.1896.0896.803,558,764
5/16/201495.3096.3394.6496.142,218,632
5/15/201496.1896.3494.2995.242,984,475
5/14/201496.3597.0795.7696.572,387,339
5/13/201496.7297.1195.9295.992,651,199
5/12/201496.2096.7295.9096.282,369,858
5/9/201494.8295.4793.8195.452,312,356
5/8/201495.5496.3693.9194.453,756,693
5/7/201494.3795.8193.9395.772,549,418
5/6/201493.4094.4392.9794.052,235,944
5/5/201492.2194.0492.1293.661,952,286
5/2/201492.0893.1892.0092.402,042,102
5/1/201492.7992.8391.8792.422,194,697
4/30/201491.2993.4190.8392.505,343,988
  • Showing 1-100 of 990 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center