$87.98 +0.74 (%) Lyondellbasell Industries N.V. - NYSE

Mar. 5, 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
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
3/2/201585.9186.2984.0586.104,474,718
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
12/26/201481.2181.9880.5480.982,846,888
12/24/201481.6382.3680.7781.312,367,163
12/23/201481.3482.8280.3982.204,043,830
12/22/201482.4382.4380.2081.114,721,250
12/19/201480.3782.3179.7182.008,325,675
12/18/201480.8781.2176.8579.269,716,195
12/17/201472.0877.1172.0075.608,663,970
12/16/201471.1473.6970.3771.558,814,899
12/15/201471.6772.1970.0670.676,474,471
12/12/201471.3273.1970.2670.619,434,193
12/11/201474.4276.8974.4175.305,133,692
12/10/201477.5777.5774.0474.626,823,125
12/9/201477.3178.7676.6778.695,001,391
12/8/201480.1980.7876.2677.707,485,792
12/5/201483.4383.4480.2180.777,066,093
12/4/201478.2581.1478.2181.147,160,629
12/3/201477.6080.1777.0678.727,430,700
12/2/201477.2377.9875.8877.036,125,495
12/1/201476.2178.6175.3076.8112,690,635
11/28/201483.9284.0278.5878.868,323,259
11/26/201490.3990.3988.3789.543,836,665
11/25/201491.2991.6690.1090.653,913,971
11/24/201491.1391.6190.3190.564,207,505
11/21/201494.0094.3390.4391.206,461,556
11/20/201488.0090.7587.6690.426,185,540
11/19/201489.1789.6288.3389.353,339,706
11/18/201488.0989.6388.0789.044,714,165
11/17/201488.1888.3386.7487.704,940,082
11/14/201487.9489.3887.6088.334,124,175
11/13/201488.5689.6586.8887.944,850,408
11/12/201488.7589.1286.8488.595,527,169
11/11/201487.9688.5586.5788.543,119,885
11/10/201487.4889.0787.0388.033,982,159
11/7/201486.5187.8386.3187.464,184,485
11/6/201484.8187.2284.4386.304,869,987
11/5/201484.4686.7684.0385.256,079,887
11/4/201488.4988.5083.1684.079,161,222
11/3/201491.8992.5089.0389.226,612,284
10/31/201492.2392.5289.7191.636,514,206
10/30/201490.0391.4489.3591.014,771,212
10/29/201490.2190.8788.4190.7911,498,768
10/28/201487.2589.2786.3389.236,405,568
10/27/201489.1589.9184.6987.1912,042,925
10/24/201492.2293.4290.0192.397,485,223
10/23/201494.4894.9092.3194.335,020,539
10/22/201496.4896.8193.3693.484,837,669
10/21/201492.8995.7192.8395.195,721,910
10/20/201489.3892.2789.2692.024,532,750
10/17/201492.2992.8289.2789.637,255,673
10/16/201484.4790.5484.4689.339,025,146
10/15/201483.7686.2981.1585.9312,922,815
10/14/201488.2589.4584.5085.3912,464,395
10/13/201495.5195.8086.3686.5912,438,117
10/10/201499.1099.1194.9595.046,653,454
  • Showing 1-100 of 1,104 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center