LYB - LyondellBasell Industries N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201895.0996.0494.5595.2995.291,478,141
Nov 12, 201896.1696.8594.9995.2495.243,008,800
Nov 09, 201895.2796.5194.9096.0696.063,141,600
Nov 08, 201895.8696.5994.9096.5396.533,906,500
Nov 07, 201895.5896.9494.5396.8596.853,615,800
Nov 06, 201894.2295.5594.0195.0895.082,539,400
Nov 05, 201893.5493.9792.6393.4993.491,882,300
Nov 02, 201893.7894.2892.2593.1093.103,815,800
Nov 01, 201891.1992.9290.1192.5392.533,317,500
Oct 31, 201890.0391.1788.6889.2789.274,470,200
Oct 30, 201889.0790.0085.6088.8288.825,161,400
Oct 29, 201890.7391.4288.1988.4588.453,172,900
Oct 26, 201888.1390.5287.5089.2389.233,358,800
Oct 25, 201887.6490.0887.5889.2089.203,399,100
Oct 24, 201890.4290.6486.4186.5786.573,708,100
Oct 23, 201890.0890.7388.9190.0090.003,388,000
Oct 22, 201894.2794.4991.2591.9491.943,513,700
Oct 19, 201895.4596.0092.8893.5993.593,203,000
Oct 18, 201896.0597.3494.2194.7994.793,205,700
Oct 17, 201897.6498.3395.8996.2296.222,408,400
Oct 16, 201897.3797.8797.0397.6397.632,636,900
Oct 15, 201897.5298.3796.9396.9496.942,051,000
Oct 12, 201898.1099.2497.0397.5097.503,335,100
Oct 11, 201897.5599.6596.8197.0397.033,704,400
Oct 10, 2018100.49100.4997.4997.6297.625,274,500
Oct 09, 2018103.75103.8399.5199.7199.713,310,000
Oct 08, 2018102.89104.75102.55104.22104.221,929,700
Oct 05, 2018103.95104.61103.18103.50103.502,565,500
Oct 04, 2018105.96105.96103.13103.92103.922,641,600
Oct 03, 2018105.96106.61104.58105.78105.782,321,600
Oct 02, 2018104.41106.32104.29105.73105.732,443,000
Oct 01, 2018102.95104.99102.95104.04104.042,411,900
Sep 28, 2018102.26102.84100.93102.51102.512,441,100
Sep 27, 2018103.83104.39102.60102.78102.781,900,700
Sep 26, 2018104.45105.45104.00104.29104.292,375,400
Sep 25, 2018104.25105.08103.78104.80104.802,078,400
Sep 24, 2018105.38105.48103.33104.35104.351,752,900
Sep 21, 2018105.00105.64104.75105.21105.214,733,800
Sep 20, 2018104.04105.36103.75104.49104.493,520,800
Sep 19, 201899.68102.9399.11102.71102.714,317,900
Sep 18, 2018103.15103.60100.73102.10102.103,874,500
Sep 17, 2018104.06105.03103.09103.46103.463,579,400
Sep 14, 2018105.03106.06103.85105.31105.313,381,600
Sep 13, 2018107.04107.49104.93104.96104.962,654,500
Sep 12, 2018106.39107.42106.04106.09106.093,217,300
Sep 11, 2018106.11107.17104.90106.54106.542,638,600
Sep 10, 2018109.59110.69106.66106.88106.883,232,700
Sep 07, 2018110.68110.72107.56108.63108.632,708,800
Sep 06, 2018112.00113.24111.36112.24112.242,136,900
Sep 05, 2018110.50111.75110.04111.67111.672,652,800
Sep 04, 2018111.95112.25110.54111.01111.012,010,900
Sep 04, 20181 Dividend
Aug 31, 2018113.36113.77112.34112.78111.781,651,800
Aug 30, 2018114.51114.52112.54113.65112.641,983,600
Aug 29, 2018115.20115.36113.93114.98113.961,305,700
Aug 28, 2018116.06116.54114.06114.97113.951,875,100
Aug 27, 2018115.29116.63114.68115.95114.921,693,800
Aug 24, 2018114.81115.40113.75115.12114.101,091,700
Aug 23, 2018114.89114.89113.30114.03113.021,132,100
Aug 22, 2018115.74116.14114.47114.77113.751,151,700
Aug 21, 2018114.21115.94114.21114.94113.921,486,000
Aug 20, 2018113.85114.95113.44113.99112.981,405,000
Aug 17, 2018111.88113.37111.61113.10112.101,769,000
Aug 16, 2018111.55112.66111.51111.95110.961,642,300
Aug 15, 2018111.69111.89108.80110.76109.782,469,600
Aug 14, 2018112.40113.85112.17113.19112.191,319,800
Aug 13, 2018113.18114.34111.54111.58110.591,743,600
Aug 10, 2018112.55113.01111.91112.57111.571,766,500
Aug 09, 2018113.33114.45113.22113.38112.371,116,800
Aug 08, 2018113.00113.43111.87113.07112.071,469,000
Aug 07, 2018113.73114.38112.81113.40112.391,179,400
Aug 06, 2018112.08113.62111.50113.01112.011,713,300
Aug 03, 2018110.61112.79108.65112.15111.162,851,100
Aug 02, 2018108.75109.04107.57108.47107.511,874,000
Aug 01, 2018110.77111.50110.03110.11109.131,511,000
Jul 31, 2018109.61110.97109.18110.79109.811,872,400
Jul 30, 2018109.51110.25109.01109.11108.141,282,500
Jul 27, 2018111.19111.25108.98109.49108.521,098,000
Jul 26, 2018109.38111.20109.38110.95109.971,642,000
Jul 25, 2018108.25109.61107.57109.42108.451,408,400
Jul 24, 2018107.57109.40107.57108.37107.412,452,900
Jul 23, 2018108.41108.51107.05107.58106.631,460,700
Jul 20, 2018108.14108.61107.53107.93106.971,283,300
Jul 19, 2018108.51109.03107.86108.56107.601,378,700
Jul 18, 2018107.88109.24107.66108.61107.651,514,100
Jul 17, 2018106.29108.39106.29108.11107.151,709,400
Jul 16, 2018106.85107.66105.82106.22105.282,232,100
Jul 13, 2018106.86107.88106.41107.38106.431,694,500
Jul 12, 2018107.50107.63105.66106.72105.772,094,600
Jul 11, 2018109.00109.00105.41106.68105.733,300,600
Jul 10, 2018110.92111.84109.40110.19109.211,981,600
Jul 09, 2018109.27110.78108.59110.53109.552,444,900
Jul 06, 2018107.44108.99106.71108.57107.611,967,600
Jul 05, 2018107.21108.17106.95107.83106.871,430,400
Jul 03, 2018108.47108.91106.64106.76105.81878,800
Jul 02, 2018108.99109.23107.26107.55106.602,360,800
Jun 29, 2018110.00112.09109.59109.85108.882,003,600
Jun 28, 2018108.95109.55107.64109.35108.381,619,200
Jun 27, 2018109.20111.75108.48109.04108.072,279,100
Jun 26, 2018108.05108.81107.15108.30107.341,896,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...