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
2017-12-15 105.47 106.34 105.39 106.01 108,612
2017-12-14 107.71 107.89 105.17 105.40 116,009
2017-12-13 107.18 107.40 106.44 107.40 109,239
2017-12-12 107.40 108.05 106.81 106.81 101,794
2017-12-11 107.36 108.03 107.17 107.51 57,373
2017-12-08 106.88 107.455 106.69 107.02 84,559
2017-12-07 104.96 106.46 104.96 106.46 68,871
2017-12-06 104.41 105.14 104.41 104.69 89,138
2017-12-05 103.75 105.91 103.75 104.64 134,655
2017-12-04 103.40 105.03 103.30 103.84 108,724
2017-12-01 104.67 105.04 103.42 104.12 168,856
2017-11-30 105.61 105.61 104.32 104.80 106,096
2017-11-29 105.59 105.85 104.82 105.05 85,092
2017-11-28 104.33 105.15 103.49 105.10 69,884
2017-11-27 104.67 104.73 103.68 104.39 67,628
2017-11-24 104.39 104.57 103.96 104.31 25,196
2017-11-22 104.10 104.10 103.31 103.43 54,564
2017-11-21 104.52 104.92 103.65 103.89 98,478
2017-11-20 103.55 104.40 103.55 104.18 65,273
2017-11-17 102.68 104.54 102.68 103.87 98,714
2017-11-16 103.09 103.49 102.38 103.31 139,162
2017-11-15 102.77 103.43 101.90 102.55 59,963
2017-11-14 103.31 104.66 103.31 103.65 126,111
2017-11-13 103.55 104.72 103.05 104.20 80,377
2017-11-10 104.32 104.70 103.49 104.14 63,242
2017-11-09 105.50 105.95 103.99 104.24 122,967
2017-11-08 105.27 106.02 104.94 105.87 116,043
2017-11-07 106.66 107.13 105.24 105.87 129,071
2017-11-06 105.85 106.94 105.62 106.46 109,887
2017-11-03 103.92 105.88 103.92 105.58 129,771

» 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.