LyondellBasell Industries (NY: LYB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	72.17	72.58	71.23	72.35	3,458,591	-0.19(-0.26%)
Sep 27, 2018	73.28	73.68	72.41	72.54	2,693,060	-1.07(-1.45%)
Sep 26, 2018	73.72	74.42	73.40	73.61	3,365,686	-0.36(-0.49%)
Sep 25, 2018	73.58	74.16	73.24	73.97	2,944,883	+0.32(+0.43%)
Sep 24, 2018	74.38	74.45	72.93	73.65	2,483,678	-0.61(-0.82%)
Sep 21, 2018	74.11	74.56	73.93	74.25	6,707,059	+0.51(+0.69%)
Sep 20, 2018	73.43	74.36	73.22	73.75	4,988,541	+1.26(+1.73%)
Sep 19, 2018	70.35	72.65	69.95	72.49	6,117,981	+0.43(+0.60%)
Sep 18, 2018	72.80	73.12	71.09	72.06	5,489,703	-0.96(-1.31%)
Sep 17, 2018	73.44	74.13	72.76	73.02	5,071,604	-1.31(-1.76%)
Sep 14, 2018	74.13	74.85	73.30	74.33	4,791,162	+0.25(+0.33%)
Sep 13, 2018	75.55	75.86	74.06	74.08	3,753,360	-0.80(-1.07%)
Sep 12, 2018	75.09	75.81	74.84	74.88	4,558,512	-0.32(-0.42%)
Sep 11, 2018	74.89	75.64	74.04	75.19	3,738,611	-0.24(-0.32%)
Sep 10, 2018	77.35	78.12	75.27	75.43	4,580,363	-1.24(-1.61%)
Sep 07, 2018	78.12	78.14	75.91	76.67	3,838,030	-2.55(-3.22%)
Sep 06, 2018	79.05	79.92	78.60	79.22	3,027,730	+0.40(+0.51%)
Sep 05, 2018	77.99	78.87	77.66	78.81	3,758,698	+0.47(+0.59%)
Sep 04, 2018	79.01	79.22	78.02	78.35	2,849,176	-0.54(-0.69%)
Aug 31, 2018		78.89	78.89	78.89	0	-0.61(-0.77%)
Aug 30, 2018	80.10	80.11	78.72	79.50	2,835,617	-0.93(-1.16%)
Aug 29, 2018	80.58	80.70	79.70	80.43	1,866,583	+0.01(+0.01%)
Aug 28, 2018	81.19	81.52	79.78	80.42	2,680,576	-0.69(-0.85%)
Aug 27, 2018	80.65	81.59	80.22	81.11	2,421,370	+0.58(+0.72%)
Aug 24, 2018	80.31	80.72	79.57	80.53	1,560,496	+0.76(+0.96%)
Aug 23, 2018	80.37	80.37	79.26	79.77	1,618,343	-0.52(-0.64%)
Aug 22, 2018	80.96	81.24	80.08	80.28	1,646,470	-0.12(-0.15%)
Aug 21, 2018	79.89	81.10	79.89	80.40	2,124,330	+0.66(+0.83%)
Aug 20, 2018	79.64	80.41	79.35	79.74	2,008,535	+0.62(+0.79%)
Aug 17, 2018	78.26	79.30	78.07	79.12	2,528,731	+0.80(+1.03%)
Aug 16, 2018	78.03	78.81	78.00	78.31	2,347,723	+0.83(+1.07%)
Aug 15, 2018	78.13	78.27	76.11	77.48	3,530,448	-1.70(-2.15%)
Aug 14, 2018	78.63	79.64	78.47	79.18	1,886,667	+1.13(+1.44%)
Aug 13, 2018	79.17	79.98	78.02	78.05	2,855,040	-0.69(-0.88%)
Aug 10, 2018	78.73	79.05	78.28	78.75	2,525,300	-0.57(-0.71%)
Aug 09, 2018	79.28	80.06	79.20	79.31	1,600,098	+0.22(+0.27%)
Aug 08, 2018	79.05	79.35	78.26	79.09	2,100,072	-0.23(-0.29%)
Aug 07, 2018	79.56	80.01	78.91	79.33	1,685,987	+0.27(+0.35%)
Aug 06, 2018	78.40	79.48	78.00	79.05	2,449,314	+0.60(+0.77%)
Aug 03, 2018	77.37	78.90	76.00	78.45	4,075,790	+2.57(+3.39%)
Aug 02, 2018	76.07	76.28	75.25	75.88	2,678,972	-1.15(-1.49%)
Aug 01, 2018	77.49	78.00	76.97	77.02	2,160,058	-0.48(-0.61%)
Jul 31, 2018	76.67	77.63	76.37	77.50	2,676,665	+1.18(+1.54%)
Jul 30, 2018	76.60	77.12	76.25	76.32	1,833,426	-0.27(-0.35%)
Jul 27, 2018	77.78	77.82	76.23	76.59	1,575,221	-1.02(-1.32%)
Jul 26, 2018	76.51	77.79	76.51	77.61	2,347,262	+1.07(+1.40%)
Jul 25, 2018	75.72	76.67	75.25	76.54	2,074,554	+0.73(+0.97%)
Jul 24, 2018	75.25	76.53	75.25	75.81	3,506,483	+0.55(+0.73%)
Jul 23, 2018	75.84	75.91	74.89	75.25	2,088,093	-0.24(-0.32%)
Jul 20, 2018	75.65	75.97	75.22	75.50	1,890,289	-0.44(-0.58%)
Jul 19, 2018	75.91	76.27	75.45	75.94	1,970,912	-0.03(-0.05%)
Jul 18, 2018	75.46	76.42	75.31	75.97	2,164,534	+0.35(+0.46%)
Jul 17, 2018	74.35	75.82	74.35	75.63	2,444,154	+1.32(+1.78%)
Jul 16, 2018	74.74	75.31	74.02	74.30	3,190,891	-0.81(-1.08%)
Jul 13, 2018	74.75	75.46	74.44	75.11	2,422,417	+0.46(+0.62%)
Jul 12, 2018	75.20	75.29	73.91	74.65	2,994,405	+0.03(+0.04%)
Jul 11, 2018	76.25	76.25	73.74	74.62	4,717,870	-2.46(-3.19%)
Jul 10, 2018	77.59	78.23	76.53	77.08	2,832,738	-0.24(-0.31%)
Jul 09, 2018	76.44	77.49	75.96	77.32	3,495,117	+1.37(+1.81%)
Jul 06, 2018	75.16	76.24	74.65	75.95	2,812,851	+0.52(+0.69%)
Jul 05, 2018	75.00	75.67	74.81	75.43	1,963,588	+0.75(+1.00%)
Jul 03, 2018		74.68	74.68	74.68	0	-0.55(-0.73%)