Quantcast

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

LYB 
$91.94
*  
1.65
1.76%
Get LYB Alerts
*Delayed - data as of Oct. 22, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

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 93.80 94.49 91.25 91.94 3,512,128
10/22/2018 94.27 94.49 91.25 91.94 3,513,746
10/19/2018 95.45 96 92.88 93.59 3,188,169
10/18/2018 96.05 97.34 94.21 94.79 3,205,705
10/17/2018 97.64 98.33 95.89 96.22 2,408,355
10/16/2018 97.37 97.8703 97.025 97.63 2,488,837
10/15/2018 97.52 98.37 96.93 96.94 1,896,958
10/12/2018 98.1 99.235 97.03 97.5 3,153,025
10/11/2018 97.55 99.65 96.81 97.03 3,701,682
10/10/2018 100.49 100.49 97.49 97.62 5,127,763
10/09/2018 103.75 103.83 99.51 99.71 3,309,986
10/08/2018 102.89 104.75 102.55 104.22 1,929,430
10/05/2018 103.95 104.61 103.18 103.5 2,556,457
10/04/2018 105.96 105.96 103.13 103.92 2,641,640
10/03/2018 105.96 106.61 104.58 105.78 2,320,072
10/02/2018 104.41 106.32 104.285 105.73 2,443,001
10/01/2018 102.95 104.99 102.95 104.04 2,411,932
09/28/2018 102.26 102.84 100.93 102.51 2,441,084
09/27/2018 103.83 104.39 102.6 102.78 1,900,702
09/26/2018 104.45 105.45 104 104.29 2,375,430
09/25/2018 104.25 105.08 103.7758 104.8 2,069,840
09/24/2018 105.38 105.48 103.33 104.35 1,729,377
09/21/2018 105 105.6401 104.75 105.21 4,692,176
09/20/2018 104.04 105.36 103.75 104.49 3,463,006
09/19/2018 99.68 102.93 99.11 102.71 4,317,941
09/18/2018 103.15 103.6 100.73 102.1 3,849,338
09/17/2018 104.06 105.03 103.09 103.46 3,554,252
09/14/2018 105.03 106.06 103.85 105.31 3,371,576
09/13/2018 107.04 107.49 104.93 104.96 2,649,042
09/12/2018 106.39 107.42 106.035 106.09 3,151,022
09/11/2018 106.11 107.17 104.9 106.54 2,638,632
09/10/2018 109.59 110.69 106.655 106.88 3,207,197
09/07/2018 110.68 110.72 107.56 108.63 2,708,839
09/06/2018 112 113.24 111.36 112.24 2,132,029
09/05/2018 110.5 111.75 110.04 111.67 2,652,809
09/04/2018 111.95 112.25 110.54 111.01 2,010,888
08/31/2018 113.36 113.77 112.34 112.78 1,651,830
08/30/2018 114.51 114.52 112.54 113.65 1,935,203
08/29/2018 115.2 115.36 113.93 114.98 1,305,714
08/28/2018 116.06 116.54 114.055 114.97 1,875,119
08/27/2018 115.29 116.63 114.68 115.95 1,244,155
08/24/2018 114.81 115.4 113.75 115.12 1,067,095
08/23/2018 114.89 114.89 113.3 114.03 1,128,393
08/22/2018 115.74 116.14 114.4725 114.77 1,134,063
08/21/2018 114.21 115.94 114.21 114.94 1,482,677
08/20/2018 113.85 114.95 113.4401 113.99 1,400,713
08/17/2018 111.88 113.365 111.61 113.1 1,766,668
08/16/2018 111.55 112.66 111.51 111.95 1,624,987
08/15/2018 111.69 111.89 108.8 110.76 2,464,588
08/14/2018 112.4 113.85 112.17 113.19 1,183,096
08/13/2018 113.18 114.34 111.54 111.58 1,743,584
08/10/2018 112.55 113.01 111.91 112.57 1,744,988
08/09/2018 113.33 114.45 113.22 113.38 1,107,406
08/08/2018 113 113.43 111.87 113.07 1,469,044
08/07/2018 113.73 114.38 112.81 113.4 1,142,361
08/06/2018 112.08 113.62 111.5 113.01 1,691,526
08/03/2018 110.61 112.79 108.65 112.15 2,849,250
08/02/2018 108.75 109.035 107.57 108.47 1,846,366
08/01/2018 110.77 111.5 110.03 110.11 1,511,006
07/31/2018 109.61 110.97 109.18 110.79 1,853,721
07/30/2018 109.51 110.25 109.005 109.11 1,227,060
07/27/2018 111.19 111.25 108.98 109.49 1,097,965
07/26/2018 109.38 111.2 109.38 110.95 1,541,360
07/25/2018 108.25 109.61 107.57 109.42 1,408,395
07/24/2018 107.57 109.3965 107.57 108.37 2,108,979
07/23/2018 108.41 108.51 107.0541 107.58 1,384,397
*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?

Smart Portfolio