LYB - LyondellBasell Industries N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201991.8592.0790.4891.7991.792,026,300
Apr 17, 201992.6893.2891.7491.7691.761,546,500
Apr 16, 201992.4092.4090.9992.1792.171,848,500
Apr 15, 201993.2193.8292.2092.2292.223,238,600
Apr 12, 201992.9495.1991.2192.2992.294,059,000
Apr 11, 201989.8190.8089.5690.5190.511,820,900
Apr 10, 201990.6590.8588.7989.5689.562,170,200
Apr 09, 201990.7891.0689.7790.2590.251,329,100
Apr 08, 201991.2691.9490.7691.3391.331,726,300
Apr 05, 201992.5393.2390.4991.0691.064,842,500
Apr 04, 201990.3192.6690.1592.2092.202,563,200
Apr 03, 201990.4291.9089.9290.5890.583,456,300
Apr 02, 201987.1789.8086.5789.3689.363,851,600
Apr 01, 201985.0687.2785.0087.1787.172,244,700
Mar 29, 201983.5584.3183.1784.0884.082,184,500
Mar 28, 201983.9284.3183.1183.8683.862,250,500
Mar 27, 201984.6085.0082.8583.4983.492,373,100
Mar 26, 201984.4784.9283.3284.3184.312,071,400
Mar 25, 201985.1285.5483.2083.4783.472,237,600
Mar 22, 201987.5287.7284.9685.0785.072,473,000
Mar 21, 201986.2589.7186.1088.3188.312,534,400
Mar 20, 201986.8187.2085.9086.3386.332,245,400
Mar 19, 201988.0788.1586.3286.9686.962,492,000
Mar 18, 201987.4587.4585.9487.2787.271,885,800
Mar 15, 201987.5888.5486.8187.0087.004,340,200
Mar 14, 201988.5889.0187.4287.4487.442,334,000
Mar 13, 201989.3390.2888.7988.8888.882,112,800
Mar 12, 201988.9090.3688.8289.2889.283,080,800
Mar 11, 201987.6888.9687.4288.7088.702,089,100
Mar 08, 201986.2087.3785.3987.1487.142,307,800
Mar 07, 201988.8989.0086.2387.1187.113,067,500
Mar 06, 201986.5489.7785.5989.2689.264,048,500
Mar 05, 201984.9285.2284.0284.1284.123,336,600
Mar 04, 201986.9486.9484.0285.1085.101,723,200
Mar 01, 201985.4386.8784.3485.0585.052,816,700
Mar 01, 20191 Dividend
Feb 28, 201986.6686.7185.1285.5284.522,290,600
Feb 27, 201986.7987.0686.0086.6985.681,760,600
Feb 26, 201988.4888.6686.7986.8685.842,669,000
Feb 25, 201989.2789.4988.4888.5987.552,341,400
Feb 22, 201989.4189.5588.6289.1488.102,143,200
Feb 21, 201989.3289.7087.8988.5087.472,165,600
Feb 20, 201987.3589.7487.2789.1688.122,368,800
Feb 19, 201987.0688.1386.3287.4886.462,321,000
Feb 15, 201987.2588.4486.9887.6486.621,893,200
Feb 14, 201985.6087.5185.2886.3285.312,172,400
Feb 13, 201985.8786.5284.9086.0585.042,539,700
Feb 12, 201984.6486.4084.3585.4684.463,759,400
Feb 11, 201984.6384.9083.4883.9182.933,317,200
Feb 08, 201984.2285.4683.7684.5883.592,293,300
Feb 07, 201986.9087.3484.2284.5983.602,329,600
Feb 06, 201987.6288.1286.2387.2086.182,004,000
Feb 05, 201987.3888.3586.8787.5786.552,745,100
Feb 04, 201988.2888.3586.3087.6986.663,331,900
Feb 01, 201985.2688.9985.0988.8987.854,596,600
Jan 31, 201986.5087.0885.2686.9785.954,201,100
Jan 30, 201987.7588.7486.4688.2287.192,579,400
Jan 29, 201986.2887.6085.7387.0986.071,655,100
Jan 28, 201985.5286.3584.7486.1485.132,383,200
Jan 25, 201985.1086.7485.1086.2185.202,603,300
Jan 24, 201984.3584.8483.5783.9682.982,487,400
Jan 23, 201985.8186.2683.8484.4383.442,142,100
Jan 22, 201986.9987.4685.2085.8084.802,512,800
Jan 18, 201986.8388.2686.3387.8686.832,885,400
Jan 17, 201984.1185.9684.1185.8584.853,378,400
Jan 16, 201984.3885.5484.3084.7883.792,671,100
Jan 15, 201985.6585.9684.1384.5883.592,032,100
Jan 14, 201985.2086.4684.9285.7184.712,403,700
Jan 11, 201987.1687.1685.7986.0084.992,614,900
Jan 10, 201987.3587.7086.4187.4086.382,400,000
Jan 09, 201988.9089.2387.5988.1187.082,299,200
Jan 08, 201987.7189.0387.5188.6187.571,962,500
Jan 07, 201986.5588.0085.3686.9485.922,283,500
Jan 04, 201986.2887.3984.1386.7085.693,721,000
Jan 03, 201983.6784.3981.9082.2681.302,205,600
Jan 02, 201981.7184.6581.6683.8982.911,557,200
Dec 31, 201882.6583.7082.0683.1682.191,699,900
Dec 28, 201883.6884.1381.9882.3881.421,865,600
Dec 27, 201880.0983.4379.6383.4382.452,097,800
Dec 26, 201878.6381.4777.5281.4280.472,786,000
Dec 24, 201878.9280.6177.8978.5277.601,634,400
Dec 21, 201879.4881.3078.8179.0178.094,470,400
Dec 20, 201880.1381.8378.3279.5778.643,778,900
Dec 19, 201882.4284.3780.2280.6679.722,872,900
Dec 18, 201882.9984.2482.0282.4681.502,675,800
Dec 17, 201881.5084.2881.0582.1981.232,719,800
Dec 14, 201882.7884.4481.9582.3481.382,396,200
Dec 13, 201885.3485.8083.2683.6882.702,501,500
Dec 12, 201886.9387.1585.2485.4484.442,577,700
Dec 11, 201886.1686.7584.0984.8283.832,536,000
Dec 10, 201884.1384.9582.4184.4383.443,363,700
Dec 07, 201888.2889.9784.1784.3783.383,944,400
Dec 07, 20181 Dividend
Dec 06, 201888.7988.8686.3788.2386.213,870,600
Dec 04, 201894.0794.5289.3190.5788.504,164,800
Dec 03, 201895.9996.7793.0194.3292.163,184,800
Nov 30, 201892.2493.5291.5293.3191.173,189,400
Nov 29, 201892.4493.8791.9393.0290.892,503,700
Nov 28, 201891.5092.0889.5392.0289.912,074,700
Nov 27, 201891.3392.1790.2291.1889.092,359,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...