LYB - LyondellBasell Industries N.V.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 22, 2019 73.93 74.19 72.00 72.14 72.14 2,285,197
Aug 21, 2019 73.82 74.34 72.37 73.13 73.13 1,627,200
Aug 20, 2019 74.49 74.52 72.45 72.70 72.70 2,228,400
Aug 19, 2019 75.17 75.57 74.74 74.88 74.88 1,723,800
Aug 16, 2019 72.91 74.41 72.66 74.25 74.25 1,893,100
Aug 15, 2019 73.38 73.50 71.83 72.60 72.60 1,922,900
Aug 14, 2019 74.00 74.40 72.52 72.71 72.71 2,495,000
Aug 13, 2019 72.33 76.82 72.32 75.61 75.61 3,259,900
Aug 12, 2019 74.91 75.37 72.88 72.93 72.93 2,153,600
Aug 09, 2019 76.88 76.93 74.99 75.42 75.42 2,497,300
Aug 08, 2019 76.75 78.01 76.74 77.13 77.13 2,706,200
Aug 07, 2019 74.77 76.12 74.56 75.94 75.94 2,600,700
Aug 06, 2019 77.17 77.75 74.90 75.80 75.80 3,785,300
Aug 05, 2019 75.44 77.34 75.19 76.31 76.31 3,541,400
Aug 02, 2019 80.01 80.13 75.99 76.14 76.14 4,480,500
Aug 01, 2019 83.45 84.55 80.84 81.49 81.49 2,791,800
Jul 31, 2019 84.14 85.26 83.02 83.69 83.69 3,326,700
Jul 30, 2019 83.13 84.47 82.63 84.39 84.39 1,626,600
Jul 29, 2019 85.03 85.54 83.79 83.87 83.87 1,784,600
Jul 26, 2019 85.21 85.97 84.36 85.34 85.34 1,936,000
Jul 25, 2019 86.58 86.58 84.46 85.51 85.51 2,033,300
Jul 24, 2019 85.80 87.22 85.70 86.36 86.36 2,037,400
Jul 23, 2019 84.29 86.35 84.25 86.15 86.15 1,836,800
Jul 22, 2019 85.39 85.85 83.79 84.22 84.22 3,094,400
Jul 19, 2019 85.51 86.55 85.06 85.92 85.92 7,691,300
Jul 18, 2019 85.63 86.77 85.50 85.72 85.72 1,984,600
Jul 17, 2019 87.71 87.71 85.72 85.73 85.73 2,087,200
Jul 16, 2019 86.13 89.00 85.92 87.80 87.80 3,233,100
Jul 15, 2019 85.91 86.42 84.62 85.88 85.88 3,588,700
Jul 12, 2019 84.91 86.31 84.91 86.05 86.05 2,791,100
Jul 11, 2019 84.28 85.06 83.71 84.92 84.92 2,845,300
Jul 10, 2019 84.80 85.24 83.66 84.08 84.08 3,495,200
Jul 09, 2019 88.25 88.38 84.20 84.65 84.65 12,137,500
Jul 08, 2019 87.26 87.65 87.15 87.37 87.37 10,150,600
Jul 05, 2019 87.10 87.46 86.88 87.42 87.42 6,004,700
Jul 03, 2019 87.12 87.50 86.99 87.35 87.35 2,584,100
Jul 02, 2019 87.32 87.46 86.55 87.08 87.08 5,112,900
Jul 01, 2019 86.90 87.70 86.67 87.28 87.28 2,734,100
Jun 28, 2019 86.74 87.05 86.12 86.13 86.13 6,872,900
Jun 27, 2019 86.50 87.20 86.36 86.64 86.64 2,986,500
Jun 26, 2019 86.50 87.27 86.24 86.27 86.27 3,556,400
Jun 25, 2019 86.94 87.20 86.22 86.57 86.57 2,509,500
Jun 24, 2019 86.20 87.32 86.10 86.96 86.96 2,564,100
Jun 21, 2019 86.08 87.31 85.99 86.46 86.46 5,262,100
Jun 20, 2019 87.25 87.36 86.13 86.59 86.59 3,600,600
Jun 19, 2019 87.00 87.08 85.87 86.21 86.21 2,037,400
Jun 18, 2019 86.56 86.86 85.83 86.55 86.55 3,223,900
Jun 17, 2019 85.11 86.27 84.76 85.71 85.71 3,514,300
Jun 14, 2019 86.17 86.89 85.63 86.50 86.50 2,409,500
Jun 13, 2019 85.87 86.68 85.60 86.39 86.39 3,959,300
Jun 12, 2019 84.77 85.85 84.36 85.39 85.39 3,385,100
Jun 11, 2019 84.78 85.58 84.22 84.51 84.51 4,841,100
Jun 10, 2019 83.36 84.48 82.56 83.65 83.65 5,315,700
Jun 07, 2019 79.90 79.94 78.82 79.22 79.22 2,824,300
Jun 07, 2019 1.05 Dividend
Jun 06, 2019 80.92 80.96 78.84 80.36 79.31 3,788,000
Jun 05, 2019 82.12 82.32 80.06 80.98 79.92 3,289,800
Jun 04, 2019 81.09 83.75 79.53 82.05 80.98 5,669,900
Jun 03, 2019 74.44 77.73 74.30 77.69 76.67 3,602,800
May 31, 2019 76.56 77.02 73.94 74.25 73.28 3,502,100
May 30, 2019 77.99 78.47 77.32 77.41 76.40 1,788,500
May 29, 2019 76.14 77.96 76.07 77.78 76.76 1,966,500
May 28, 2019 78.14 78.41 76.82 76.99 75.98 3,613,000
May 24, 2019 79.43 79.52 77.24 77.93 76.91 3,127,600
May 23, 2019 79.16 79.81 78.49 78.65 77.62 2,226,900
May 22, 2019 81.21 81.21 80.17 80.65 79.60 1,746,500
May 21, 2019 80.41 81.99 80.14 81.58 80.51 2,201,500
May 20, 2019 79.50 80.65 79.40 79.86 78.82 1,812,500
May 17, 2019 80.80 81.27 79.79 80.15 79.10 1,727,500
May 16, 2019 81.51 82.22 81.23 81.80 80.73 2,199,600
May 15, 2019 80.01 81.12 79.37 80.74 79.69 1,691,900
May 14, 2019 80.16 81.10 80.16 80.52 79.47 1,844,400
May 13, 2019 81.06 81.33 78.92 79.90 78.86 2,740,500
May 10, 2019 82.05 83.04 81.16 82.66 81.58 1,817,700
May 09, 2019 82.09 82.17 80.51 81.98 80.91 2,168,600
May 08, 2019 83.16 83.78 82.94 82.99 81.91 2,312,000
May 07, 2019 84.01 84.45 82.76 83.25 82.16 2,522,300
May 06, 2019 85.51 85.68 84.58 85.21 84.10 1,706,800
May 03, 2019 86.49 87.20 86.10 87.02 85.88 1,249,900
May 02, 2019 86.16 87.81 85.02 85.96 84.84 3,105,000
May 01, 2019 88.29 89.14 86.36 86.47 85.34 2,479,200
Apr 30, 2019 89.26 89.82 87.37 88.23 87.08 3,103,000
Apr 29, 2019 87.88 89.54 87.16 89.09 87.93 2,855,000
Apr 26, 2019 87.66 88.96 86.77 88.01 86.86 3,376,800
Apr 25, 2019 90.64 90.68 88.11 88.66 87.50 2,506,300
Apr 24, 2019 92.14 92.15 90.16 90.59 89.41 2,292,400
Apr 23, 2019 91.88 92.46 91.39 92.01 90.81 2,094,000
Apr 22, 2019 92.21 92.85 91.55 91.99 90.79 1,459,900
Apr 18, 2019 91.85 92.07 90.48 91.79 90.59 2,124,800
Apr 17, 2019 92.68 93.28 91.74 91.76 90.56 1,546,500
Apr 16, 2019 92.40 92.40 90.99 92.17 90.97 1,848,500
Apr 15, 2019 93.21 93.82 92.20 92.22 91.02 3,238,600
Apr 12, 2019 92.94 95.19 91.21 92.29 91.08 4,059,000
Apr 11, 2019 89.81 90.80 89.56 90.51 89.33 1,820,900
Apr 10, 2019 90.65 90.85 88.79 89.56 88.39 2,170,200
Apr 09, 2019 90.78 91.06 89.77 90.25 89.07 1,329,100
Apr 08, 2019 91.26 91.94 90.76 91.33 90.14 1,726,300
Apr 05, 2019 92.53 93.23 90.49 91.06 89.87 4,842,500
Apr 04, 2019 90.31 92.66 90.15 92.20 91.00 2,563,200
Apr 03, 2019 90.42 91.90 89.92 90.58 89.40 3,408,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...