Quantcast

Historical Stock Prices

LYB 
$87.86
*  
2.01
2.34%
Get LYB Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading LYB now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 86.83 88.26 86.33 87.86 2,879,199
01/17/2019 84.11 85.96 84.11 85.85 3,348,758
01/16/2019 84.38 85.54 84.3 84.78 2,667,092
01/15/2019 85.65 85.96 84.13 84.58 2,006,944
01/14/2019 85.2 86.4599 84.92 85.71 2,380,824
01/11/2019 87.16 87.16 85.79 86 2,614,904
01/10/2019 87.35 87.6959 86.41 87.4 2,378,155
01/09/2019 88.9 89.2266 87.59 88.11 2,266,625
01/08/2019 87.71 89.025 87.51 88.61 1,957,997
01/07/2019 86.55 88 85.355 86.94 2,138,495
01/04/2019 86.28 87.385 84.13 86.7 3,571,193
01/03/2019 83.67 84.385 81.9 82.26 2,210,818
01/02/2019 81.71 84.6474 81.66 83.89 1,550,270
12/31/2018 82.65 83.7 82.06 83.16 1,699,867
12/28/2018 83.68 84.13 81.98 82.38 1,865,572
12/27/2018 80.09 83.43 79.63 83.43 2,012,040
12/26/2018 78.63 81.47 77.52 81.42 2,777,139
12/24/2018 78.92 80.61 77.89 78.52 1,634,352
12/21/2018 79.48 81.3 78.81 79.01 4,379,542
12/20/2018 80.13 81.83 78.32 79.57 3,778,878
12/19/2018 82.42 84.37 80.22 80.66 2,872,917
12/18/2018 82.99 84.24 82.02 82.46 2,660,761
12/17/2018 81.5 84.28 81.05 82.19 2,715,779
12/14/2018 82.78 84.44 81.95 82.34 2,396,208
12/13/2018 85.34 85.8 83.26 83.68 2,484,040
12/12/2018 86.93 87.15 85.24 85.44 2,565,691
12/11/2018 86.16 86.75 84.09 84.82 2,536,040
12/10/2018 84.13 84.95 82.41 84.43 3,363,710
12/07/2018 88.28 89.97 84.17 84.37 3,944,403
12/06/2018 88.79 88.86 86.37 88.23 3,863,972
12/04/2018 94.07 94.52 89.31 90.57 4,164,819
12/03/2018 95.99 96.77 93.01 94.32 3,184,756
11/30/2018 92.24 93.52 91.52 93.31 3,154,453
11/29/2018 92.44 93.87 91.93 93.02 2,415,066
11/28/2018 91.5 92.08 89.53 92.02 2,074,659
11/27/2018 91.33 92.17 90.22 91.18 2,359,672
11/26/2018 91.63 92.5 91.31 92.1 1,791,730
11/23/2018 91.02 91.81 90.61 90.84 1,079,151
11/21/2018 92.08 93.68 91.74 92.38 2,157,957
11/20/2018 92.5 93.27 91.07 91.4 3,156,207
11/19/2018 94.62 94.9 92.55 92.78 2,606,812
11/16/2018 93.19 96.31 92.86 95.43 3,094,420
11/15/2018 91.88 94.04 91.72 93.44 3,295,221
11/14/2018 92.19 93.86 90.965 91.88 4,796,548
11/13/2018 95.09 96.05 91.78 92.07 4,510,547
11/12/2018 96.16 96.85 94.99 95.24 3,008,778
11/09/2018 95.27 96.51 94.8995 96.06 3,141,644
11/08/2018 95.86 96.59 94.9 96.53 3,881,238
11/07/2018 95.58 96.94 94.53 96.85 3,582,671
11/06/2018 94.22 95.55 94.005 95.08 2,530,021
11/05/2018 93.54 93.97 92.63 93.49 1,861,464
11/02/2018 93.78 94.28 92.25 93.1 3,803,002
11/01/2018 91.19 92.92 90.11 92.53 3,298,572
10/31/2018 90.03 91.17 88.68 89.27 4,457,342
10/30/2018 89.07 89.9999 85.6 88.82 5,148,207
10/29/2018 90.73 91.42 88.19 88.45 3,171,958
10/26/2018 88.13 90.52 87.495 89.23 3,358,778
10/25/2018 87.64 90.08 87.58 89.2 3,399,144
10/24/2018 90.42 90.64 86.41 86.57 3,708,110
10/23/2018 90.08 90.73 88.91 90 3,263,769
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
*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