LYONDELLBASELL INDUSTRIES N V SHS - A - Historical Stock Price

Below is the stock price history for Lyondellbasell Industries N V Shs - A - LYB. Data is recorded each day for the historical open, high, low, close and volume. The Lyondellbasell Industries N V Shs - A - stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lyondellbasell Industries N V Shs - A - Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 96.79 97.25 95.95 96.00 160,378
2018-10-16 97.42 97.80 97.07 97.705 171,428
2018-10-15 97.72 98.22 97.15 97.15 138,047
2018-10-12 98.75 99.17 97.13 97.72 217,474
2018-10-11 98.57 99.13 96.89 97.55 200,798
2018-10-10 98.78 99.51 97.74 97.74 358,772
2018-10-09 102.74 102.90 99.63 99.665 274,746
2018-10-08 103.92 104.655 103.50 104.28 147,195
2018-10-05 104.42 104.59 103.19 103.62 187,992
2018-10-04 104.69 104.90 103.24 103.99 239,288
2018-10-03 105.36 106.55 105.14 105.72 118,275
2018-10-02 105.31 106.29 104.91 105.68 165,045
2018-10-01 104.20 104.38 103.81 103.90 125,294
2018-09-28 102.30 102.78 102.30 102.54 158,284
2018-09-27 103.04 103.64 102.61 102.80 133,715
2018-09-26 104.81 105.04 104.16 104.33 155,911
2018-09-25 104.75 104.94 104.45 104.92 110,877
2018-09-24 103.50 104.46 103.44 104.45 105,029
2018-09-21 105.24 105.60 104.86 105.32 161,853
2018-09-20 104.78 105.31 104.35 104.35 179,718
2018-09-19 101.88 102.85 101.88 102.80 286,433
2018-09-18 103.01 103.01 101.05 102.20 245,683
2018-09-17 103.53 104.84 103.32 103.48 250,318
2018-09-14 104.75 105.98 104.02 105.30 182,597
2018-09-13 106.43 107.46 104.975 105.02 152,120
2018-09-12 106.59 107.15 106.06 106.23 181,124
2018-09-11 105.05 107.12 105.05 106.54 159,029
2018-09-10 110.05 110.44 106.68 106.90 287,068
2018-09-07 110.59 110.59 107.70 108.68 169,932
2018-09-06 112.76 113.06 111.51 112.46 133,277

» More Lyondellbasell Industries N V Shs - A - Stock Price History

To see other companies like Lyondellbasell Industries N V Shs - A - (LYB), view our stock market today for news, and other data.