LyondellBasell Industrie... Historical Data - LYB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
LyondellBasell Industries NV LYB NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
3.46 6.24% 58.93 55.66 59.97 56.56 55.47 20:00:00
more quote information »

LYB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.3459.9745.0348.662,743,39413.5929.97%
1 Month48.9659.9733.7145.474,818,5129.9720.36%
3 Months91.6992.0533.7161.023,540,120-32.76-35.73%
6 Months82.4598.9133.7172.662,614,429-23.52-28.53%
1 Year90.7898.9133.7178.322,820,964-31.85-35.08%
3 Years89.55121.9533.7189.312,406,845-30.62-34.19%
5 Years91.59121.9533.7188.122,702,568-32.66-35.66%

LYB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 58.93 3.46 6.24% 56.56 59.97 55.35 3,730,539
Apr 08 2020 55.47 3.82 7.4% 52.75 55.80 51.76 2,038,696
Apr 07 2020 51.65 1.77 3.55% 53.75 55.00 51.28 2,555,417
Apr 06 2020 49.88 3.78 8.2% 48.33 50.52 48.33 2,490,344
Apr 03 2020 46.10 0.18 0.39% 46.25 47.305 45.49 2,694,852
Apr 02 2020 45.92 0.87 1.93% 45.34 49.14 45.03 3,917,265
Apr 01 2020 45.05 -4.58 -9.23% 46.28 47.77 44.51 3,270,372
Mar 31 2020 49.63 0.05 0.1% 48.94 50.40 48.10 3,280,513
Mar 30 2020 49.58 0.78 1.6% 48.72 50.75 45.40 2,408,372
Mar 27 2020 48.80 -5.13 -9.51% 51.18 52.49 48.56 3,625,248
Mar 26 2020 53.93 1.83 3.51% 51.66 54.49 51.25 5,230,214
Mar 25 2020 52.10 6.81 15.04% 47.00 52.92 46.395 4,872,500
Mar 24 2020 45.29 4.80 11.85% 43.38 46.02 41.50 4,216,888
Mar 23 2020 40.49 -1.51 -3.6% 41.93 42.66 40.00 3,863,694
Mar 20 2020 42.00 -1.23 -2.85% 42.96 44.44 40.39 7,473,998
Mar 19 2020 43.23 2.66 6.56% 39.97 47.21 39.22 6,134,090
Mar 18 2020 40.57 -0.73 -1.77% 38.40 42.72 37.11 6,783,050
Mar 17 2020 41.30 6.32 18.07% 36.14 42.27 35.60 9,082,434
Mar 16 2020 34.9801 -11.82 -25.26% 39.52 44.80 33.71 7,722,357
Mar 13 2020 46.80 0.73 1.58% 50.00 50.22 42.03 8,498,266
Mar 12 2020 46.07 -7.93 -14.69% 48.96 51.94 45.06 8,212,411
Mar 11 2020 54.00 -6.40 -10.6% 57.76 59.49 53.93 6,578,409
Mar 10 2020 60.40 0.79 1.33% 62.77 65.01 57.83 3,661,044
See More Historical Prices »


Your Recent History
NYSE
LYB
LyondellBa..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.