LYB - LyondellBasell Industries N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201987.2587.3386.6786.6886.68301,780
Jun 19, 201987.0087.0885.8786.2186.212,037,400
Jun 18, 201986.5686.8685.8386.5586.553,223,900
Jun 17, 201985.1186.2784.7685.7185.713,514,300
Jun 14, 201986.1786.8985.6386.5086.502,409,500
Jun 13, 201985.8786.6885.6086.3986.393,959,300
Jun 12, 201984.7785.8584.3685.3985.393,385,100
Jun 11, 201984.7885.5884.2284.5184.514,841,100
Jun 10, 201983.3684.4882.5683.6583.655,315,700
Jun 07, 201979.9079.9478.8279.2279.222,824,300
Jun 07, 20191.05 Dividend
Jun 06, 201980.9280.9678.8480.3679.313,788,000
Jun 05, 201982.1282.3280.0680.9879.923,289,800
Jun 04, 201981.0983.7579.5382.0580.985,669,900
Jun 03, 201974.4477.7374.3077.6976.673,602,800
May 31, 201976.5677.0273.9474.2573.283,502,100
May 30, 201977.9978.4777.3277.4176.401,788,500
May 29, 201976.1477.9676.0777.7876.761,966,500
May 28, 201978.1478.4176.8276.9975.983,613,000
May 24, 201979.4379.5277.2477.9376.913,127,600
May 23, 201979.1679.8178.4978.6577.622,226,900
May 22, 201981.2181.2180.1780.6579.601,746,500
May 21, 201980.4181.9980.1481.5880.512,201,500
May 20, 201979.5080.6579.4079.8678.821,812,500
May 17, 201980.8081.2779.7980.1579.101,727,500
May 16, 201981.5182.2281.2381.8080.732,199,600
May 15, 201980.0181.1279.3780.7479.691,691,900
May 14, 201980.1681.1080.1680.5279.471,844,400
May 13, 201981.0681.3378.9279.9078.862,740,500
May 10, 201982.0583.0481.1682.6681.581,817,700
May 09, 201982.0982.1780.5181.9880.912,168,600
May 08, 201983.1683.7882.9482.9981.912,312,000
May 07, 201984.0184.4582.7683.2582.162,522,300
May 06, 201985.5185.6884.5885.2184.101,706,800
May 03, 201986.4987.2086.1087.0285.881,249,900
May 02, 201986.1687.8185.0285.9684.843,105,000
May 01, 201988.2989.1486.3686.4785.342,479,200
Apr 30, 201989.2689.8287.3788.2387.083,103,000
Apr 29, 201987.8889.5487.1689.0987.932,855,000
Apr 26, 201987.6688.9686.7788.0186.863,376,800
Apr 25, 201990.6490.6888.1188.6687.502,506,300
Apr 24, 201992.1492.1590.1690.5989.412,292,400
Apr 23, 201991.8892.4691.3992.0190.812,094,000
Apr 22, 201992.2192.8591.5591.9990.791,459,900
Apr 18, 201991.8592.0790.4891.7990.592,124,800
Apr 17, 201992.6893.2891.7491.7690.561,546,500
Apr 16, 201992.4092.4090.9992.1790.971,848,500
Apr 15, 201993.2193.8292.2092.2291.023,238,600
Apr 12, 201992.9495.1991.2192.2991.084,059,000
Apr 11, 201989.8190.8089.5690.5189.331,820,900
Apr 10, 201990.6590.8588.7989.5688.392,170,200
Apr 09, 201990.7891.0689.7790.2589.071,329,100
Apr 08, 201991.2691.9490.7691.3390.141,726,300
Apr 05, 201992.5393.2390.4991.0689.874,842,500
Apr 04, 201990.3192.6690.1592.2091.002,563,200
Apr 03, 201990.4291.9089.9290.5889.403,456,300
Apr 02, 201987.1789.8086.5789.3688.193,851,600
Apr 01, 201985.0687.2785.0087.1786.032,244,700
Mar 29, 201983.5584.3183.1784.0882.982,184,500
Mar 28, 201983.9284.3183.1183.8682.762,250,500
Mar 27, 201984.6085.0082.8583.4982.402,373,100
Mar 26, 201984.4784.9283.3284.3183.212,071,400
Mar 25, 201985.1285.5483.2083.4782.382,237,600
Mar 22, 201987.5287.7284.9685.0783.962,473,000
Mar 21, 201986.2589.7186.1088.3187.162,534,400
Mar 20, 201986.8187.2085.9086.3385.202,245,400
Mar 19, 201988.0788.1586.3286.9685.822,492,000
Mar 18, 201987.4587.4585.9487.2786.131,885,800
Mar 15, 201987.5888.5486.8187.0085.864,340,200
Mar 14, 201988.5889.0187.4287.4486.302,334,000
Mar 13, 201989.3390.2888.7988.8887.722,112,800
Mar 12, 201988.9090.3688.8289.2888.113,080,800
Mar 11, 201987.6888.9687.4288.7087.542,089,100
Mar 08, 201986.2087.3785.3987.1486.002,307,800
Mar 07, 201988.8989.0086.2387.1185.973,067,500
Mar 06, 201986.5489.7785.5989.2688.094,048,500
Mar 05, 201984.9285.2284.0284.1283.023,336,600
Mar 04, 201986.9486.9484.0285.1083.991,723,200
Mar 01, 201985.4386.8784.3485.0583.942,816,700
Mar 01, 20191 Dividend
Feb 28, 201986.6686.7185.1285.5283.422,290,600
Feb 27, 201986.7987.0686.0086.6984.561,760,600
Feb 26, 201988.4888.6686.7986.8684.722,669,000
Feb 25, 201989.2789.4988.4888.5986.412,341,400
Feb 22, 201989.4189.5588.6289.1486.952,143,200
Feb 21, 201989.3289.7087.8988.5086.322,165,600
Feb 20, 201987.3589.7487.2789.1686.972,368,800
Feb 19, 201987.0688.1386.3287.4885.332,321,000
Feb 15, 201987.2588.4486.9887.6485.481,893,200
Feb 14, 201985.6087.5185.2886.3284.202,172,400
Feb 13, 201985.8786.5284.9086.0583.932,539,700
Feb 12, 201984.6486.4084.3585.4683.363,759,400
Feb 11, 201984.6384.9083.4883.9181.853,317,200
Feb 08, 201984.2285.4683.7684.5882.502,293,300
Feb 07, 201986.9087.3484.2284.5982.512,329,600
Feb 06, 201987.6288.1286.2387.2085.052,004,000
Feb 05, 201987.3888.3586.8787.5785.422,745,100
Feb 04, 201988.2888.3586.3087.6985.533,331,900
Feb 01, 201985.2688.9985.0988.8986.704,596,600
Jan 31, 201986.5087.0885.2686.9784.834,201,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...