LYB - LyondellBasell Industries N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201798.2898.3897.3397.7097.701,185,900
Oct 13, 201798.6098.8697.5097.6897.681,474,900
Oct 12, 201796.8897.6296.2097.5397.531,999,300
Oct 11, 201797.8397.9197.0297.2697.262,425,200
Oct 10, 201798.3898.6397.6898.0698.062,181,800
Oct 09, 201799.2199.2198.6799.0499.041,476,300
Oct 06, 201798.8299.2398.1798.9098.902,506,900
Oct 05, 201799.4399.6199.0599.4899.482,182,100
Oct 04, 201799.95100.3698.7998.8898.881,932,200
Oct 03, 2017100.65100.7498.9299.7699.762,535,300
Oct 02, 201798.57100.7298.57100.55100.552,268,800
Sep 29, 201799.8199.9798.7899.0599.052,185,400
Sep 28, 2017100.01100.2899.5799.7899.782,652,300
Sep 27, 2017100.01100.6999.2599.7899.782,989,300
Sep 26, 201798.11100.1097.9999.7699.763,017,400
Sep 25, 201796.8898.0996.7997.9297.922,508,700
Sep 22, 201795.7597.0095.6196.8796.871,531,600
Sep 21, 201795.9496.2595.5495.7995.792,309,000
Sep 20, 201796.6897.0695.5196.0596.052,375,600
Sep 19, 201795.8996.6995.4496.5696.561,971,600
Sep 18, 201795.4995.8995.0695.5895.583,637,500
Sep 15, 201794.2995.7294.0095.1795.177,251,700
Sep 14, 201794.0094.8393.9494.4394.431,559,500
Sep 13, 201794.5094.7494.0894.1794.171,588,500
Sep 12, 201793.5094.7093.3994.5894.582,182,700
Sep 11, 201792.2993.9792.1293.6693.662,426,200
Sep 08, 201791.5792.0891.3391.6091.601,747,000
Sep 07, 201791.7692.2790.9791.7291.722,360,100
Sep 06, 201789.8092.2889.0391.7291.722,674,700
Sep 05, 201790.5890.8488.8189.3989.392,453,000
Sep 01, 201790.1090.9989.8390.2590.251,529,100
Sep 01, 20170.9 Dividend
Aug 31, 201790.8691.0789.4190.5989.692,609,400
Aug 30, 201789.4290.9589.3790.3389.432,194,200
Aug 29, 201789.6789.8388.9089.6088.711,803,200
Aug 28, 201790.5790.9389.6890.3289.421,392,400
Aug 25, 201790.3091.4189.9990.2689.362,309,400
Aug 24, 201789.4089.7788.9889.5188.621,294,400
Aug 23, 201788.3990.0088.3489.3688.471,410,000
Aug 22, 201788.6589.3188.3988.7787.891,550,300
Aug 21, 201787.3388.4087.1788.1087.222,454,500
Aug 18, 201786.1087.6385.3587.3486.472,683,700
Aug 17, 201787.5187.8986.1986.2385.372,470,900
Aug 16, 201787.9588.3687.3087.6686.792,052,900
Aug 15, 201788.0688.5187.8387.9587.081,548,400
Aug 14, 201787.3888.2587.2588.0387.161,606,100
Aug 11, 201786.9687.9886.9687.1986.321,893,200
Aug 10, 201788.5889.0287.5887.6086.732,176,700
Aug 09, 201788.6189.4888.3989.2088.312,593,400
Aug 08, 201788.9989.4688.3788.7387.852,375,200
Aug 07, 201789.1389.4088.8689.1288.231,832,300
Aug 04, 201789.1689.3988.6788.7887.901,514,200
Aug 03, 201788.4889.2788.2788.7587.874,259,900
Aug 02, 201788.7589.3087.8588.3787.492,620,600
Aug 01, 201790.2890.2888.3889.2688.372,642,700
Jul 31, 201790.3791.2789.6290.0989.192,670,300
Jul 28, 201788.5190.6888.0489.8989.003,977,300
Jul 27, 201787.5587.7286.1086.5385.672,959,900
Jul 26, 201788.4188.8187.0087.3486.471,806,700
Jul 25, 201788.0288.5787.5687.9587.081,993,200
Jul 24, 201786.8487.4386.6987.2586.381,853,500
Jul 21, 201787.1687.1686.2186.8786.012,152,200
Jul 20, 201787.1887.9586.8787.0286.163,159,000
Jul 19, 201785.2687.3485.2687.1686.292,109,400
Jul 18, 201785.5886.0884.9585.2584.401,496,300
Jul 17, 201785.9586.2985.5485.6584.801,442,300
Jul 14, 201785.7886.6385.6285.8785.021,760,500
Jul 13, 201785.7585.9985.0085.4884.631,890,200
Jul 12, 201784.9485.9884.8685.7284.873,004,100
Jul 11, 201784.2084.7583.7384.4683.622,083,600
Jul 10, 201783.5084.6083.2384.2083.361,918,900
Jul 07, 201783.2984.4582.5483.9383.102,257,700
Jul 06, 201782.9184.2582.8983.0582.222,487,600
Jul 05, 201785.6585.7582.9083.3682.532,367,600
Jul 03, 201785.0585.9284.8785.3684.511,428,100
Jun 30, 201784.4785.0883.9084.3983.552,600,600
Jun 29, 201784.3884.8283.3083.7782.943,253,000
Jun 28, 201782.6884.0082.5883.8082.972,870,800
Jun 27, 201781.3582.8381.1182.0781.252,845,400
Jun 26, 201780.5781.3780.1980.8980.092,879,300
Jun 23, 201780.1080.6179.6080.1779.372,426,200
Jun 22, 201779.8980.5579.5880.0179.221,994,700
Jun 21, 201780.4280.6079.2679.5778.782,440,100
Jun 20, 201780.3980.6478.8880.1079.302,052,400
Jun 19, 201781.4781.8681.1381.3080.491,535,500
Jun 16, 201780.1280.9079.7580.8880.083,133,400
Jun 15, 201780.1880.7579.5380.1479.342,326,000
Jun 14, 201783.1783.1780.6880.9380.134,056,800
Jun 13, 201781.3183.2281.0782.9582.132,714,600
Jun 12, 201781.8682.9781.4681.7880.972,419,200
Jun 09, 201779.6082.2379.5681.8881.073,394,500
Jun 08, 201779.2480.1779.0679.4878.692,379,800
Jun 07, 201779.2580.3578.9279.2478.452,934,600
Jun 06, 201778.4479.2878.0179.1478.353,710,500
Jun 05, 201779.7879.9878.8578.9178.132,901,900
Jun 02, 201780.4680.9679.7580.0479.244,657,600
Jun 01, 201779.7480.8179.5780.5579.753,605,200
Jun 01, 20170.9 Dividend
May 31, 201780.3380.6079.4780.5278.833,092,600
May 30, 201780.5480.8780.2680.5678.872,086,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...