LYB - LyondellBasell Industries N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201974.4974.5272.4572.7072.702,203,970
Aug 19, 201975.1775.5774.7474.8874.881,723,800
Aug 16, 201972.9174.4171.8374.2574.251,892,100
Aug 15, 201973.3873.5071.8372.6072.601,916,800
Aug 14, 201974.0074.4072.5272.7172.712,495,000
Aug 13, 201972.3376.8272.3275.6175.613,259,900
Aug 12, 201974.9175.3772.8872.9372.932,153,600
Aug 09, 201976.8876.9374.9975.4275.422,497,300
Aug 08, 201976.7578.0176.7477.1377.132,706,200
Aug 07, 201974.7776.1274.5675.9475.942,600,700
Aug 06, 201977.1777.7574.9075.8075.803,785,300
Aug 05, 201975.4477.3475.1976.3176.313,541,400
Aug 02, 201980.0180.1375.9976.1476.144,480,500
Aug 01, 201983.4584.5580.8481.4981.492,791,800
Jul 31, 201984.1485.2683.0283.6983.693,326,700
Jul 30, 201983.1384.4782.6384.3984.391,626,600
Jul 29, 201985.0385.5483.7983.8783.871,784,600
Jul 26, 201985.2185.9784.3685.3485.341,936,000
Jul 25, 201986.5886.5884.4685.5185.512,033,300
Jul 24, 201985.8087.2285.7086.3686.362,037,400
Jul 23, 201984.2986.3584.2586.1586.151,836,800
Jul 22, 201985.3985.8583.7984.2284.223,094,400
Jul 19, 201985.5186.5585.0685.9285.927,691,300
Jul 18, 201985.6386.7785.5085.7285.721,984,600
Jul 17, 201987.7187.7185.7285.7385.732,087,200
Jul 16, 201986.1389.0085.9287.8087.803,233,100
Jul 15, 201985.9186.4284.6285.8885.883,588,700
Jul 12, 201984.9186.3184.9186.0586.052,791,100
Jul 11, 201984.2885.0683.7184.9284.922,845,300
Jul 10, 201984.8085.2483.6684.0884.083,495,200
Jul 09, 201988.2588.3884.2084.6584.6512,137,500
Jul 08, 201987.2687.6587.1587.3787.3710,150,600
Jul 05, 201987.1087.4686.8887.4287.426,004,700
Jul 03, 201987.1287.5086.9987.3587.352,584,100
Jul 02, 201987.3287.4686.5587.0887.085,112,900
Jul 01, 201986.9087.7086.6787.2887.282,734,100
Jun 28, 201986.7487.0586.1286.1386.136,872,900
Jun 27, 201986.5087.2086.3686.6486.642,986,500
Jun 26, 201986.5087.2786.2486.2786.273,556,400
Jun 25, 201986.9487.2086.2286.5786.572,509,500
Jun 24, 201986.2087.3286.1086.9686.962,564,100
Jun 21, 201986.0887.3185.9986.4686.465,262,100
Jun 20, 201987.2587.3686.1386.5986.593,600,600
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, 201990.4291.9089.9290.5889.403,408,600
Apr 02, 201987.1789.8086.5789.3688.193,851,600
Apr 01, 201985.0687.2785.0087.1786.032,244,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...