LyondellBasell Industries NV Historical Stock Prices

LYB 
$100.62
*  
2.28
2.22%
Get LYB Alerts
*Delayed - data as of May 26, 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 26-FEB-2015 TO 26-MAY-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  102.11  102.11  99.80  100.62 2,990,485
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
04/29/2015 102.52 105.2 101.5 104.45 6,294,021
04/28/2015 102.24 104.16 101.6 104.14 6,156,869
04/27/2015 101.4 103.77 101.09 103.53 6,126,236
04/24/2015 100.61 102.11 98.71 100.83 6,306,618
04/23/2015 96.98 98.49 96.74 97.57 3,188,261
04/22/2015 96.58 97.5699 95.85 97.11 2,595,194
04/21/2015 96.35 96.68 95.17 96.55 3,249,530
04/20/2015 95.93 96.82 95.84 96.35 2,648,246
04/17/2015 94.91 95.96 94.52 95.65 4,089,253
04/16/2015 96.48 96.7 95.5 95.91 3,138,176
04/15/2015 93.92 97 93.85 96.52 5,093,660
04/14/2015 91.72 93.65 91.64 93.3 3,127,660
04/13/2015 91.72 91.95 90.96 91.1 1,809,291
04/10/2015 91.28 91.495 90.46 91.41 2,516,165
04/09/2015 91.59 92.62 90.44 90.74 4,365,614
04/08/2015 92.05 92.64 91.16 91.26 4,695,160
04/07/2015 90.52 91.93 90.14 91.83 5,250,710
04/06/2015 88.3 91.76 88.08 90.95 4,443,625
04/02/2015 88.32 89.48 87.97 87.98 3,918,975
04/01/2015 88.33 88.79 87.03 88.63 3,556,081
03/31/2015 87.04 88.18 86.31 87.8 2,765,699
03/30/2015 87.28 88.25 87.26 87.77 3,006,150
03/27/2015 88.46 88.57 85.7 86.56 4,408,639
03/26/2015 86 88.5897 86 87.86 4,979,985
03/25/2015 86.47 87.32 85.34 85.4 2,426,347
03/24/2015 86.71 86.85 85.62 86.04 1,874,309
03/23/2015 86.13 87.68 86.01 86.38 2,712,139
03/20/2015 85.57 86.21 85.31 85.53 7,201,891
03/19/2015 85.9 86.29 84.71 85.02 2,806,680
03/18/2015 82.4 87 81.76 86.81 4,934,411
03/17/2015 84.25 84.71 81.77 82.66 6,033,428
03/16/2015 83.93 85.36 82.35 85.27 3,220,395
03/13/2015 85.29 85.46 83.21 83.72 3,159,819
03/12/2015 85.2 86.89 85.2 86.02 3,027,232
03/11/2015 84.64 85.47 83.81 85.11 2,824,991
03/10/2015 86.34 86.59 84.06 84.38 4,496,943
03/09/2015 87.5 88.5 87.49 87.6 2,951,740
03/06/2015 86.49 87.87 86.3605 87.4 5,861,371
03/05/2015 87.08 88.14 86.45 87.98 4,889,929
03/04/2015 85.99 87.3999 85.5 87.24 3,087,948
03/03/2015 85.64 86.83 85.4 86.49 3,095,069
03/02/2015 85.55 86.29 84.05 86.1 4,474,718
02/27/2015 86.88 88.01 85.86 85.91 3,887,433
02/26/2015 88.3 89.525 85.64 86.75 6,008,469
*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?