LyondellBasell Industries NV Historical Stock Prices

LYB 
$90.42
*  
1.07
1.2%
Get LYB Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading LYB now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-AUG-2014 TO 19-NOV-2014

Date Open High Low Close / Last Volume
16:00  88.47  90.75  87.66  90.42 6,185,235
11/19/2014 89.17 89.62 88.33 89.35 3,339,631
11/18/2014 88.09 89.63 88.07 89.04 4,714,165
11/17/2014 88.18 88.33 86.735 87.7 4,940,082
11/14/2014 87.94 89.38 87.6 88.33 4,124,175
11/13/2014 88.56 89.65 86.88 87.94 4,850,408
11/12/2014 88.75 89.12 86.84 88.59 5,527,144
11/11/2014 87.96 88.55 86.57 88.54 3,119,635
11/10/2014 87.48 89.07 87.03 88.03 3,957,659
11/07/2014 86.51 87.83 86.314 87.46 4,184,485
11/06/2014 84.81 87.22 84.4309 86.3 4,869,987
11/05/2014 84.46 86.76 84.03 85.25 6,079,877
11/04/2014 88.49 88.5 83.16 84.07 9,160,038
11/03/2014 91.89 92.5 89.03 89.22 6,612,284
10/31/2014 92.23 92.52 89.71 91.63 6,514,206
10/30/2014 90.03 91.44 89.35 91.01 4,771,162
10/29/2014 90.21 90.87 88.41 90.79 11,496,450
10/28/2014 87.25 89.27 86.33 89.23 6,405,468
10/27/2014 89.15 89.91 84.6893 87.19 12,042,830
10/24/2014 92.22 93.42 90.01 92.39 7,485,067
10/23/2014 94.48 94.9 92.31 94.33 5,020,146
10/22/2014 96.48 96.81 93.36 93.48 4,837,669
10/21/2014 92.89 95.71 92.83 95.19 5,721,910
10/20/2014 89.38 92.27 89.26 92.02 4,532,750
10/17/2014 92.29 92.82 89.27 89.63 7,247,728
10/16/2014 84.47 90.5399 84.46 89.33 9,025,146
10/15/2014 83.76 86.29 81.15 85.93 12,921,390
10/14/2014 88.25 89.45 84.5 85.39 12,464,400
10/13/2014 95.51 95.795 86.36 86.59 12,437,630
10/10/2014 99.1 99.11 94.95 95.04 6,653,454
10/09/2014 102.76 103.09 99.01 99.18 4,465,526
10/08/2014 99.49 102.81 98.28 102.58 6,440,847
10/07/2014 101.24 101.34 99.24 99.33 4,939,248
10/06/2014 102 102.6 101.37 101.89 4,249,566
10/03/2014 103.12 103.65 100.81 101.72 6,060,799
10/02/2014 104.2 104.5 100.78 103 7,078,221
10/01/2014 107.77 107.79 104.45 105 6,965,336
09/30/2014 112.49 112.69 107.67 108.66 6,396,005
09/29/2014 112.12 113.585 111.25 113.3 2,202,521
09/26/2014 110.35 113.65 110.25 113.25 2,622,464
09/25/2014 111.43 111.79 109.98 110.06 2,033,347
09/24/2014 110.91 111.98 109.74 111.95 2,875,794
09/23/2014 112.56 112.82 110.15 110.31 2,779,148
09/22/2014 114 114.28 112.56 112.61 2,475,458
09/19/2014 114.63 115.4 113.54 114 4,759,764
09/18/2014 112.22 113.86 112.19 113.75 2,911,453
09/17/2014 112.02 113.08 110.8686 111.58 2,981,548
09/16/2014 111.78 112.52 111.46 111.56 2,959,733
09/15/2014 111.47 112.05 110.82 111.86 2,150,238
09/12/2014 113.38 113.6 111.46 111.68 2,316,278
09/11/2014 113.01 113.42 112.55 113.23 1,806,473
09/10/2014 113.02 113.64 112 113.45 1,445,429
09/09/2014 113.78 114.26 112.94 113.03 1,604,709
09/08/2014 114.32 115.01 113.89 114 2,064,374
09/05/2014 113.94 114.72 113.51 114.59 1,772,795
09/04/2014 114.47 114.91 113.58 113.84 1,572,954
09/03/2014 114.45 114.7772 114.08 114.23 1,770,827
09/02/2014 115.07 115.33 113.78 114.19 2,548,209
08/29/2014 113.94 114.38 113.34 114.35 2,052,317
08/28/2014 113.51 113.71 112.56 113.48 1,602,128
08/27/2014 113.12 113.71 112.45 113.6 1,654,798
08/26/2014 113.14 113.14 112.35 112.6 1,516,867
08/25/2014 112.83 113.65 112.57 112.95 2,034,546
08/22/2014 111.8 112.4299 111.5 112.14 1,587,724
08/21/2014 112.19 112.73 111.46 112.3 1,887,644
08/20/2014 112.38 112.52 111.825 112.17 1,751,025
08/19/2014 111.41 112.37 111.17 112.2 2,171,188
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?