LyondellBasell Industries NV Historical Stock Prices

LYB 
$93.83
*  
0.32
0.34%
Get LYB Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading LYB now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    LYB Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  94.96  95.75  93.50  93.83 3,302,953
07/31/2015 94.94 95.75 93.5 93.83 3,299,193
07/30/2015 93.8 94.2 92.66 94.15 2,351,741
07/29/2015 92.95 94.99 91.27 93.76 5,471,621
07/28/2015 93.24 93.36 88.7 92.46 6,223,755
07/27/2015 89.04 90.7 88.76 89.85 4,871,152
07/24/2015 93.985 93.985 88.51 90.37 6,388,080
07/23/2015 96.09 96.105 93.78 93.8 4,504,767
07/22/2015 95.95 96.28 95.1 95.71 2,980,003
07/21/2015 96.37 97.56 95.19 96.06 3,223,842
07/20/2015 97.05 97.5 95.324 96.23 3,873,504
07/17/2015 100.43 100.43 96.91 97.5 3,825,247
07/16/2015 100.75 101.49 99.91 100.75 1,975,676
07/15/2015 100.98 101.37 99.5 100.3 2,225,448
07/14/2015 99.34 101.3999 99.03 101.12 3,021,704
07/13/2015 99.13 99.96 98.88 99.45 2,078,462
07/10/2015 98.52 99.06 97.59 98.38 2,130,402
07/09/2015 96.82 98.9299 96.68 97.31 3,585,445
07/08/2015 96.45 96.84 94.46 95.07 3,426,036
07/07/2015 98.8 99 94.29 97.62 9,028,207
07/06/2015 100 101.56 98.63 98.75 3,860,396
07/02/2015 101.5 102.03 101.03 101.65 2,395,994
07/01/2015 104.15 104.66 100.5 101.06 4,304,740
06/30/2015 102.37 104.95 102.25 103.52 3,005,875
06/29/2015 102.64 103.62 101.55 101.62 2,936,829
06/26/2015 105.73 106.36 104.32 104.63 2,860,160
06/25/2015 105.17 106.5 104.89 106.13 2,879,239
06/24/2015 104.65 105.1 103.76 104.81 2,980,529
06/23/2015 105 105.33 103.71 104.45 3,171,580
06/22/2015 104.97 105.48 104.01 104.96 2,012,050
06/19/2015 104.52 105.05 103.93 103.94 3,179,837
06/18/2015 104.51 105.38 103.76 104.82 3,366,801
06/17/2015 105.22 105.72 102.56 103.64 4,748,242
06/16/2015 103.39 104.77 102.72 104.67 1,764,016
06/15/2015 103.06 104.31 102.49 103.87 1,649,784
06/12/2015 103.95 104.58 103.5 104.28 2,091,868
06/11/2015 104.26 104.79 103.81 104.32 1,907,804
06/10/2015 103 104.91 102.67 104.06 3,443,405
06/09/2015 100.3 102.7 100.24 101.83 3,013,091
06/08/2015 99.78 100.38 99.34 99.48 2,726,884
06/05/2015 99.27 100.62 98.6243 99.68 3,291,638
06/04/2015 100.84 101.19 99.4 99.48 5,151,639
06/03/2015 103.03 104.35 102.61 102.78 4,929,530
06/02/2015 101.36 103.325 101.36 102.32 3,617,467
06/01/2015 101.79 102.41 100.64 101.43 2,130,803
05/29/2015 101.12 102.37 100.74 101.1 4,396,605
05/28/2015 99.64 101.55 99.64 101.46 2,599,701
05/27/2015 100.73 101.82 99.92 101.34 2,669,282
05/26/2015 101.88 102.11 99.8 100.62 2,999,940
05/22/2015 103.12 103.85 102.24 102.9 2,068,071
05/21/2015 101.9 104.12 101.9 103.42 2,073,797
05/20/2015 101.51 102.43 100.82 101.81 2,459,644
05/19/2015 103.56 104.07 100.17 101.23 4,413,226
05/18/2015 104.2 104.66 103.34 104.4 1,937,052
05/15/2015 103.77 104.82 102.84 104.74 2,432,389
05/14/2015 104.9 105.78 103.96 104.21 2,451,678
05/13/2015 103.36 105.18 103.21 104.4 3,190,620
05/12/2015 103.15 104.35 102.34 103.23 2,169,340
05/11/2015 103.84 104.383 103.27 103.42 1,995,107
05/08/2015 107.03 107.32 102.655 103.83 3,905,495
05/07/2015 101.38 102.48 100.02 101.79 4,454,987
05/06/2015 104.25 104.99 102.83 103.26 4,337,999
05/05/2015 104.28 105.95 102.48 102.97 4,511,087
05/04/2015 104.75 104.96 103.7011 103.87 2,932,112
05/01/2015 104.31 105.1 103.05 104.5 3,724,150
04/30/2015 104.1 105.23 103.18 103.52 3,829,300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?