LyondellBasell Industries NV Historical Stock Prices

LYB 
$91.07
*  
1.23
 negative 
1.33%
Get LYB Alerts
*Delayed - data as of Apr. 24, 2014 10:13 ET 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    LYB Real Time
 
 
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 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
10:13  91.94  92.02  90.79  91.07 381,200
04/23/2014 92.98 93.9 91.59 92.3 3,577,632
04/22/2014 93.03 93.99 92.31 93.27 2,479,304
04/21/2014 93.43 93.43 91.8 92.24 2,481,915
04/17/2014 91.62 92.49 90.43 92.11 3,280,556
04/16/2014 91.39 92.11 90.31 91.46 3,595,074
04/15/2014 88.42 89.67 87.8 89.55 3,742,660
04/14/2014 87.86 88.57 87.41 88.15 2,568,794
04/11/2014 85.4 88.24 85.4 87.11 3,775,362
04/10/2014 88.93 88.93 87.17 87.38 4,479,813
04/09/2014 87.26 89.05 86.91 88.54 2,983,567
04/08/2014 87.15 87.78 86.5 87.04 3,388,165
04/07/2014 88.73 89.09 86.5 87.12 3,918,152
04/04/2014 91.5 91.87 88.98 89.03 3,362,970
04/03/2014 90.07 90.91 89.8 90.46 2,567,353
04/02/2014 88.86 90.32 88.6 90.27 2,514,437
04/01/2014 89.15 89.16 88.49 88.77 3,642,358
03/31/2014 89.54 89.78 88.77 88.94 2,588,642
03/28/2014 87.27 88.77 87.2 88.38 2,495,796
03/27/2014 89.75 89.79 87.34 87.36 4,691,253
03/26/2014 91.37 91.37 89.86 89.88 3,300,033
03/25/2014 90.31 91.48 90.27 90.57 3,616,334
03/24/2014 90.52 90.9 89.12 89.57 3,558,818
03/21/2014 90.55 90.73 89.95 90.04 3,906,485
03/20/2014 89.56 90.3 89.2548 90.26 2,245,907
03/19/2014 90.92 90.92 88.86 89.7 3,421,627
03/18/2014 90.76 91.11 90.55 90.7 3,985,595
03/17/2014 89.57 91.02 89.51 90.6 2,286,522
03/14/2014 88.81 90.085 88.73 88.92 3,366,230
03/13/2014 90.65 91.02 88.8299 89.03 3,118,596
03/12/2014 89.89 90.83 89.44 90.16 2,829,428
03/11/2014 91.11 91.59 90.3 90.44 2,827,346
03/10/2014 90.61 91.17 90 91.03 2,326,251
03/07/2014 91.31 91.57 90.3 90.9 2,679,157
03/06/2014 90.57 91.94 90.53 91.06 4,128,424
03/05/2014 89.64 90.36 89.53 90.1 2,929,979
03/04/2014 89.63 89.8 88.86 89.68 3,005,843
03/03/2014 87.28 88.48 87.04 88.47 2,428,127
02/28/2014 88.14 89.19 87.62 88.08 4,634,176
02/27/2014 86.89 87.92 86.43 87.87 3,754,127
02/26/2014 86.39 87.5 86.18 87.42 3,226,478
02/25/2014 85.9 86.72 85.4 86.3 2,936,672
02/24/2014 85.7 87.1 85.61 85.97 2,977,332
02/21/2014 86.36 86.79 85.59 85.65 3,302,551
02/20/2014 84.32 86.24 83.47 85.8 4,003,683
02/19/2014 85 86.1 84.13 84.28 3,899,582
02/18/2014 84.99 85.4 84.03 85.33 3,614,766
02/14/2014 83.2 84.52 83.01 84.47 2,932,248
02/13/2014 81.88 83.76 81.88 83.37 3,304,911
02/12/2014 81.7 82.97 81.7 82.62 3,191,502
02/11/2014 81.28 82.27 80.82 81.68 4,130,680
02/10/2014 80.71 81.3 80.38 80.96 3,019,859
02/07/2014 79.92 81.11 79.57 80.83 3,619,455
02/06/2014 78 79.25 77.562 79.12 2,804,177
02/05/2014 77.37 77.95 76.32 77.61 4,798,821
02/04/2014 77.59 78.84 77.17 78.04 3,660,193
02/03/2014 78.99 79.41 76.73 77.21 4,799,272
01/31/2014 79 80.82 77.5 78.76 5,929,433
01/30/2014 77.39 78.9272 76.65 78.06 4,588,120
01/29/2014 76.72 78.03 75.6 76.66 4,430,086
01/28/2014 75.96 77.49 75.76 76.69 2,963,028
01/27/2014 75.92 76.65 74.37 75.74 5,521,287
01/24/2014 77.16 77.77 75.86 75.92 5,915,047
01/23/2014 80.19 80.19 76.49 77.76 10,501,651
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 your brokers before you trade


Want to trade FX?