LyondellBasell Industries NV Ordinary Shares Class A (Netherlands) Historical Stock Prices

LYB 
$80.1
*  
0.34
0.42%
Get LYB Alerts
*Delayed - data as of May 23, 2016  -  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 20-FEB-2016 TO 20-MAY-2016

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 80.33 81.015 79.84 80.10 2,187,779
05/20/2016 80.7 81.59 80.07 80.44 2,224,323
05/19/2016 81.57 81.66 80.01 80.83 3,164,549
05/18/2016 83.15 83.77 81.21 81.62 2,727,137
05/17/2016 83.06 85 83 83.89 3,539,909
05/16/2016 81.05 83.79 80.8 83.27 3,504,334
05/13/2016 81.03 82.3468 80.39 80.72 2,549,281
05/12/2016 83.23 83.5 81.075 81.25 2,590,801
05/11/2016 82.33 82.9979 81.26 81.87 2,386,861
05/10/2016 81.36 82.63 81 82.32 2,940,926
05/09/2016 81.54 82.5 80.05 81.16 2,623,422
05/06/2016 81.44 82.5 81.21 82.1 1,921,974
05/05/2016 81.92 82.93 81.3 81.62 2,786,529
05/04/2016 82.1 82.98 81.18 81.4 3,241,841
05/03/2016 82.61 83.34 81.15 82.97 3,860,176
05/02/2016 83 84.18 82 83.82 3,874,383
04/29/2016 85.66 86.06 81.6 82.67 6,077,721
04/28/2016 88.36 89 86.11 86.36 3,555,727
04/27/2016 89.55 90.28 88.01 89.16 3,680,781
04/26/2016 88.85 90.07 88.58 89.64 2,597,920
04/25/2016 89.17 90 87.95 88.25 3,272,320
04/22/2016 93.15 93.15 88.31 90.2 5,241,996
04/21/2016 90.89 93.75 90.49 90.69 4,673,306
04/20/2016 90.81 91.41 90.13 90.44 2,584,279
04/19/2016 89.13 91.24 89.13 91.1 3,483,371
04/18/2016 86.75 88.79 85.33 88.48 2,151,525
04/15/2016 88.75 89.31 88.0697 88.15 2,541,057
04/14/2016 89.37 89.37 87.9 88.4 1,838,025
04/13/2016 88.69 89.67 87.61 88.4 3,205,174
04/12/2016 85.82 88.16 85.45 87.88 3,389,810
04/11/2016 84.69 86.65 84.47 85.19 2,582,165
04/08/2016 85.77 86.77 82.24 83.87 6,172,937
04/07/2016 85.39 86.1 84.11 84.39 2,166,517
04/06/2016 85.11 86.34 84.03 86.23 2,850,651
04/05/2016 84.87 85.29 84.24 84.87 2,559,367
04/04/2016 86.74 87.68 85.97 86.16 2,081,995
04/01/2016 84.5 86.91 83.58 86.83 2,740,629
03/31/2016 86.07 87.23 85.4 85.58 2,413,209
03/30/2016 85.9 86.9099 85.39 85.9 2,704,619
03/29/2016 84.38 85.31 83.65 85.19 2,963,097
03/28/2016 85.53 85.58 84.66 85.11 1,805,395
03/24/2016 83.61 85.4 83.29 85.37 2,736,395
03/23/2016 85.85 85.92 84.26 84.71 3,714,162
03/22/2016 85.79 86.7 84.85 86.07 2,971,155
03/21/2016 87.62 88.1602 85.53 86.2 3,482,336
03/18/2016 89.72 89.99 86.79 87.62 9,602,747
03/17/2016 86.55 89.18 86.5418 88.6 4,898,313
03/16/2016 83.3 86.42 83.3 86.33 3,289,055
03/15/2016 83.7 84.65 82.52 84.22 4,304,352
03/14/2016 86.81 87.45 84.64 84.75 4,337,145
03/11/2016 86.49 87.83 86.25 87.48 4,436,729
03/10/2016 82.68 85.04 82.36 84.98 4,738,713
03/09/2016 81.95 82.92 80.89 82.59 7,156,130
03/08/2016 83.19 84.08 80.54 80.58 6,366,422
03/07/2016 82.12 84.26 81.93 84.24 3,567,291
03/04/2016 80.39 83.24 79.75 82 5,473,217
03/03/2016 80.17 80.9 79.72 79.9 3,608,325
03/02/2016 81.36 81.57 79.39 80.43 3,613,351
03/01/2016 81.09 81.61 79.75 80.89 3,816,800
02/29/2016 80.52 82.01 79.94 80.21 4,192,170
02/26/2016 80.64 81.16 79.465 80.17 3,526,862
02/25/2016 77.46 78.56 76.33 78.18 2,567,050
02/24/2016 76 78.41 75.04 78.25 3,358,228
02/23/2016 80.09 80.31 76.59 77 2,662,067
02/22/2016 79.69 81.3944 79.64 80.56 2,730,033
*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?