$81.40 +0.03 (%) Lyondellbasell Industries N.V. - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
5/27/201681.1281.9780.7081.401,913,926
5/26/201682.9983.7081.3481.371,850,496
5/25/201681.2182.9981.1082.713,050,347
5/24/201680.3980.5879.8080.453,141,790
5/23/201680.1281.0279.8480.102,187,779
5/20/201680.7081.5980.0780.442,224,323
5/19/201681.5781.6680.0180.833,164,549
5/18/201683.1583.7781.2181.622,727,137
5/17/201683.0685.0083.0083.893,539,909
5/16/201681.0583.7980.8083.273,504,334
5/13/201681.0382.3580.3980.722,549,281
5/12/201683.2383.5081.0881.252,590,801
5/11/201682.3383.0081.2681.872,386,861
5/10/201681.3682.6381.0082.322,940,926
5/9/201681.5482.5080.0581.162,623,422
5/6/201681.4482.5081.2182.101,921,974
5/5/201681.9282.9381.3081.622,786,529
5/4/201682.1082.9881.1881.403,241,841
5/3/201682.6183.3481.1582.973,860,176
5/2/201683.0084.1882.0083.823,874,383
4/29/201685.6686.0681.6082.676,077,721
4/28/201688.3689.0086.1186.363,555,727
4/27/201689.5590.2888.0189.163,680,781
4/26/201688.8590.0788.5889.642,597,920
4/25/201689.1790.0087.9588.253,272,320
4/22/201693.1593.1588.3190.205,241,996
4/21/201690.8993.7590.4990.694,673,306
4/20/201690.8191.4190.1390.442,584,279
4/19/201689.1391.2489.1391.103,483,446
4/18/201686.7588.7985.3388.482,151,525
4/15/201688.7589.3188.0788.152,541,057
4/14/201689.3789.3787.9088.401,838,025
4/13/201688.6989.6787.6188.403,205,174
4/12/201685.8288.1685.4587.883,389,810
4/11/201684.6986.6584.4785.192,582,165
4/8/201685.7786.7782.2483.876,172,937
4/7/201685.3986.1084.1184.392,166,517
4/6/201685.1186.3484.0386.232,850,651
4/5/201684.8785.2984.2484.872,559,367
4/4/201686.7487.6885.9786.162,081,995
4/1/201684.5086.9183.5886.832,740,629
3/31/201686.0787.2385.4085.582,413,209
3/30/201685.9086.9185.3985.902,704,619
3/29/201684.3885.3183.6585.192,963,097
3/28/201685.5385.5884.6685.111,805,395
3/24/201683.6185.4083.2985.372,736,395
3/23/201685.8585.9284.2684.713,714,170
3/22/201685.7986.7084.8586.072,974,789
3/21/201687.6288.1685.5386.203,486,035
3/18/201689.7289.9986.7987.629,606,386
3/17/201686.5589.1886.5488.604,898,313
3/16/201683.3086.4283.3086.333,289,055
3/15/201683.7084.6582.5284.224,304,352
3/14/201686.8187.4584.6484.754,337,395
3/11/201686.4987.8386.2587.484,436,789
3/10/201682.6885.0482.3684.984,738,713
3/9/201681.9582.9280.8982.597,156,130
3/8/201683.1984.0880.5480.586,366,422
3/7/201682.1284.2681.9384.243,567,291
3/4/201680.3983.2479.7582.005,473,217
3/3/201680.1780.9079.7279.903,608,325
3/2/201681.3681.5779.3980.433,638,577
3/1/201681.0981.6179.7580.893,816,800
2/29/201680.5282.0179.9480.214,193,288
2/26/201680.6481.1679.4780.173,526,862
2/25/201677.4678.5676.3378.182,567,050
2/24/201676.0078.4175.0478.253,358,228
2/23/201680.0980.3176.5977.002,662,067
2/22/201679.6981.3979.6480.562,730,033
2/19/201679.6680.0077.9378.143,250,123
2/18/201679.5080.2578.7280.203,711,634
2/17/201679.0081.0478.5579.103,789,416
2/16/201677.6178.3976.9077.933,706,565
2/12/201674.8776.5373.4476.463,533,066
2/11/201673.3074.7472.1573.434,018,799
2/10/201675.5977.6174.5575.022,236,773
2/9/201675.0076.4774.0775.723,909,354
2/8/201678.3178.3473.1475.725,161,590
2/5/201678.8481.3578.6379.755,351,852
2/4/201675.8280.4675.8279.665,640,497
2/3/201675.3976.4571.5075.486,170,390
2/2/201675.2376.2873.8275.205,035,905
2/1/201677.5977.9676.0077.255,507,575
1/29/201677.5178.5176.0877.975,172,244
1/28/201678.7580.1977.1677.393,832,133
1/27/201677.2178.6276.0276.712,994,119
1/26/201676.4477.6775.5577.623,629,764
1/25/201678.5078.5875.8075.844,050,070
1/22/201677.4380.0077.1378.496,191,412
1/21/201672.4374.7971.5574.594,437,470
1/20/201671.7473.4169.1072.345,215,733
1/19/201675.0275.9772.1873.985,176,115
1/15/201674.7275.9374.1474.984,970,361
1/14/201674.9177.6773.9476.374,797,901
1/13/201679.7579.7574.8274.945,040,513
1/12/201677.4478.2775.8478.154,539,527
1/11/201678.8378.9875.5376.336,074,854
1/8/201680.5281.5379.1579.594,011,933
1/7/201682.3882.5779.6280.095,271,046
1/6/201685.1185.5782.6683.513,823,952
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center