LYB Historical Prices | LyondellBasell Industries NV Or Stock

Dow

0.80% Nasdaq

0.97%

LyondellBasell Industries NV (LYB)

-NYSE

67.32 1.21(1.83%) May 17, 4:00PM EDT|After Hours : 67.17 0.15 (0.22%) May 17, 4:48PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	66.34	67.32	65.74	67.32	5,283,700	67.32
May 16, 2013	64.35	66.20	64.28	66.11	5,269,500	66.11
May 15, 2013	64.42	65.36	64.36	64.68	3,677,600	64.68
May 14, 2013	62.07	64.99	61.99	64.64	6,491,800	64.64
May 13, 2013	62.50	62.78	61.34	62.30	5,771,000	62.30
May 10, 2013	61.11	61.61	60.41	61.55	4,563,000	61.55
May 9, 2013	62.66	62.91	61.37	61.47	5,334,000	61.47
May 8, 2013	63.30	63.52	61.91	62.84	3,595,700	62.84
May 7, 2013	62.94	63.80	62.11	63.28	4,320,500	63.28
May 6, 2013	62.59	62.65	61.23	62.65	4,331,500	62.65
May 3, 2013	60.17	61.06	60.07	60.95	4,445,700	60.95
May 2, 2013	57.96	59.47	57.33	58.90	5,113,500	58.90
May 1, 2013	60.55	60.75	57.41	57.54	5,845,600	57.54
Apr 30, 2013	61.44	61.49	60.48	60.70	3,456,000	60.70
Apr 29, 2013	60.39	61.64	59.68	61.46	3,344,900	61.46
Apr 26, 2013	61.99	62.24	58.57	60.14	4,348,200	60.14
Apr 25, 2013	61.90	63.27	60.77	60.92	4,978,300	60.92
Apr 24, 2013	59.56	60.56	59.13	60.33	3,638,700	60.33
Apr 23, 2013	58.89	59.70	58.69	59.34	2,779,300	59.34
Apr 22, 2013	58.15	59.11	57.37	58.64	2,878,100	58.64
Apr 19, 2013	56.25	58.01	56.16	57.86	4,639,600	57.86
Apr 18, 2013	56.24	56.35	55.02	55.81	4,929,300	55.81
Apr 17, 2013	56.66	56.66	55.42	56.10	6,444,600	56.10
Apr 16, 2013	56.15	57.55	55.70	57.33	4,901,800	57.33
Apr 15, 2013	58.64	58.71	55.47	55.51	7,147,600	55.51
Apr 12, 2013	61.07	61.20	58.67	59.46	4,362,800	59.46
Apr 11, 2013	60.75	62.13	60.55	61.38	3,175,700	61.38
Apr 10, 2013	60.42	60.87	59.92	60.77	2,354,300	60.77
Apr 9, 2013	58.84	60.35	58.69	60.22	3,583,700	60.22
Apr 8, 2013	59.03	59.10	58.20	58.80	4,337,600	58.80
Apr 5, 2013	57.67	59.04	57.11	58.98	4,232,100	58.98
Apr 4, 2013	58.80	59.32	58.61	58.78	3,655,200	58.78
Apr 3, 2013	59.77	59.80	57.78	58.65	10,159,800	58.65
Apr 2, 2013	62.43	62.61	59.54	59.84	6,255,400	59.84
Apr 1, 2013	63.09	63.17	61.56	61.75	3,734,600	61.75
Mar 28, 2013	63.56	64.15	63.18	63.29	2,877,400	63.29
Mar 27, 2013	63.01	63.52	62.57	63.37	2,227,300	63.37
Mar 26, 2013	63.74	64.00	63.36	63.45	3,756,100	63.45
Mar 25, 2013	64.91	65.14	63.19	63.35	3,528,700	63.35
Mar 22, 2013	64.66	64.93	64.25	64.50	2,185,500	64.50
Mar 21, 2013	65.01	65.69	64.23	64.41	3,722,900	64.41
Mar 20, 2013	64.52	65.67	64.46	65.42	4,508,000	65.42
Mar 19, 2013	63.73	64.46	62.85	64.01	5,836,900	64.01
Mar 18, 2013	63.39	64.06	63.08	63.75	3,358,000	63.75
Mar 15, 2013	64.44	65.69	63.87	64.01	5,085,600	64.01
Mar 14, 2013	63.94	65.35	63.86	64.77	4,700,700	64.77
Mar 13, 2013	64.09	64.52	63.19	63.30	4,699,200	63.30
Mar 12, 2013	63.77	64.40	63.62	64.08	4,514,200	64.08
Mar 11, 2013	63.32	63.83	62.20	63.73	3,089,700	63.73
Mar 8, 2013	62.79	63.85	62.59	63.60	3,132,600	63.60
Mar 7, 2013	62.72	62.73	62.08	62.13	2,085,300	62.13
Mar 6, 2013	61.90	62.79	61.41	62.52	4,936,700	62.52
Mar 5, 2013	60.54	61.42	60.53	60.77	4,684,700	60.77
Mar 4, 2013	59.47	60.44	58.75	60.44	3,376,500	60.44
Mar 1, 2013	58.19	60.64	57.43	59.69	5,650,000	59.69
Feb 28, 2013	58.38	59.46	58.17	58.62	3,648,900	58.62
Feb 27, 2013	57.01	58.44	56.50	58.20	5,336,900	58.20
Feb 26, 2013	57.46	57.72	55.94	56.84	7,557,200	56.84
Feb 25, 2013	59.38	59.68	56.97	56.98	4,838,100	56.98
Feb 22, 2013	58.30	59.32	57.97	59.32	3,972,500	59.32
Feb 21, 2013	59.04	59.31	56.91	57.68	1,058,600	57.68
Feb 21, 2013	0.40 Dividend
Feb 20, 2013	61.15	61.40	60.17	60.26	8,481,500	59.86
Feb 19, 2013	60.84	61.18	60.38	61.18	3,519,300	60.77
Feb 15, 2013	61.19	61.29	59.88	60.40	7,182,900	60.00
Feb 14, 2013	61.57	61.90	61.06	61.17	9,634,700	60.76
Feb 13, 2013	61.71	63.30	61.60	62.30	3,862,200	61.89
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LYB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

LyondellBasell Industries NV (LYB)