LyondellBasell Industries (NY: LYB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	84.21	84.99	83.93	84.63	4,550,497	+0.70(+0.83%)
Jan 30, 2018	84.68	85.55	83.60	83.93	4,699,760	-1.45(-1.70%)
Jan 29, 2018	85.89	86.12	85.23	85.39	1,739,173	-0.41(-0.48%)
Jan 26, 2018	85.66	86.00	84.87	85.80	3,054,547	+0.53(+0.62%)
Jan 25, 2018	84.46	85.42	84.46	85.27	2,244,365	+1.27(+1.51%)
Jan 24, 2018	84.17	85.05	83.64	84.00	2,336,788	+0.36(+0.43%)
Jan 23, 2018	83.70	84.08	83.09	83.64	2,094,793	-0.36(-0.43%)
Jan 22, 2018	84.03	84.53	83.71	84.00	2,928,015	-0.69(-0.82%)
Jan 19, 2018	82.90	84.74	82.73	84.69	4,055,339	+2.14(+2.59%)
Jan 18, 2018	82.11	82.85	81.57	82.55	3,183,695	+0.01(+0.01%)
Jan 17, 2018	82.11	82.66	81.72	82.54	2,412,872	+0.70(+0.85%)
Jan 16, 2018	83.31	83.43	81.29	81.84	2,259,702	-1.26(-1.52%)
Jan 12, 2018		83.11	83.11	83.11	0	-0.01(-0.02%)
Jan 11, 2018	82.27	83.29	81.31	83.12	2,679,087	+1.89(+2.32%)
Jan 10, 2018				81.24	1,750,155	-0.08(-0.10%)
Jan 09, 2018	80.74	82.16	80.66	81.32	2,537,762	+0.73(+0.91%)
Jan 08, 2018	80.79	80.79	79.83	80.59	1,816,998	-0.18(-0.23%)
Jan 05, 2018	79.98	80.83	79.33	80.77	1,532,119	+1.11(+1.39%)
Jan 04, 2018	79.66	80.11	78.96	79.66	2,309,464	+0.38(+0.48%)
Jan 03, 2018	78.97	79.39	78.18	79.28	2,035,238	+0.02(+0.03%)
Jan 02, 2018	78.43	79.28	78.21	79.26	1,596,913	+1.35(+1.73%)
Dec 29, 2017		77.91	77.91	77.91	0	-0.59(-0.76%)
Dec 28, 2017	77.95	78.57	77.79	78.50	1,499,033	+0.80(+1.03%)
Dec 27, 2017	77.64	77.77	77.40	77.71	958,732	+0.07(+0.09%)
Dec 26, 2017	77.85	77.85	77.34	77.64	654,509	-0.04(-0.05%)
Dec 22, 2017	77.36	77.85	77.28	77.67	1,702,122	-0.21(-0.27%)
Dec 21, 2017	77.58	78.35	77.15	77.88	2,379,521	+0.25(+0.33%)
Dec 20, 2017	77.37	78.72	77.17	77.63	2,570,365	+0.69(+0.89%)
Dec 19, 2017	77.31	77.68	76.88	76.94	2,874,492	-0.43(-0.56%)
Dec 18, 2017	75.93	77.73	75.57	77.37	3,513,514	+2.49(+3.33%)
Dec 15, 2017		75.19	74.24	74.88	5,155,260	+0.42(+0.57%)
Dec 14, 2017	76.07	76.25	74.25	74.46	3,370,360	-1.46(-1.93%)
Dec 13, 2017	75.75	75.99	75.17	75.92	3,487,758	+0.36(+0.48%)
Dec 12, 2017	75.56	76.36	75.42	75.56	3,518,229	-0.37(-0.48%)
Dec 11, 2017	75.80	76.31	75.64	75.93	2,071,486	+0.26(+0.35%)
Dec 08, 2017	75.66	76.01	75.30	75.66	2,436,598	+0.44(+0.59%)
Dec 07, 2017	74.12	75.27	73.99	75.22	2,272,107	+1.29(+1.74%)
Dec 06, 2017		74.26	73.86	73.93	2,976,504	+0.08(+0.11%)
Dec 05, 2017	73.35	74.82	73.22	73.86	3,074,188	+0.54(+0.74%)
Dec 04, 2017	73.07	74.22	73.06	73.31	3,035,495	+0.43(+0.59%)
Dec 01, 2017	73.62	73.86	72.47	72.88	3,331,932	-0.42(-0.57%)
Nov 30, 2017	73.87	74.11	72.92	73.30	3,939,393	-0.22(-0.30%)
Nov 29, 2017	73.65	74.14	73.37	73.52	2,433,913	+0.05(+0.07%)
Nov 28, 2017	72.93	73.72	72.44	73.47	2,869,763	+0.39(+0.54%)
Nov 27, 2017	73.25	73.37	72.50	73.08	2,324,272	+0.03(+0.04%)
Nov 24, 2017	72.81	73.28	72.72	73.05	1,327,882	+0.64(+0.89%)
Nov 22, 2017	72.88	73.06	72.30	72.41	2,052,332	-0.28(-0.39%)
Nov 21, 2017	73.26	73.46	72.55	72.69	2,736,802	-0.31(-0.43%)
Nov 20, 2017	72.71	73.10	72.40	73.00	2,771,581	+0.26(+0.36%)
Nov 17, 2017	72.15	73.27	71.78	72.74	2,205,676	+0.49(+0.68%)
Nov 16, 2017	72.14	72.53	71.58	72.25	3,327,517	+0.49(+0.68%)
Nov 15, 2017	72.25	72.43	71.26	71.76	2,053,971	-0.87(-1.20%)
Nov 14, 2017	72.23	73.34	72.21	72.63	2,566,145	-0.31(-0.43%)
Nov 13, 2017	72.55	73.32	72.12	72.95	2,210,797	-0.05(-0.07%)
Nov 10, 2017	72.94	73.37	72.43	72.99	2,190,069	+0.05(+0.07%)
Nov 09, 2017	73.72	74.20	72.74	72.95	3,244,638	-1.17(-1.58%)
Nov 08, 2017	73.95	74.23	73.46	74.11	2,306,931	-0.04(-0.06%)
Nov 07, 2017	74.61	75.05	73.66	74.16	2,541,929	-0.40(-0.54%)
Nov 06, 2017	74.09	74.91	73.86	74.56	2,552,224	+0.64(+0.86%)
Nov 03, 2017	72.14	74.16	71.66	73.92	2,964,322	+1.43(+1.97%)
Nov 02, 2017	72.50	72.99	72.08	72.49	3,639,210	+0.08(+0.11%)