LyondellBasell Industries (NY: LYB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	72.21	72.62	71.27	72.38	3,456,987	-0.19(-0.26%)
Sep 27, 2018	73.31	73.71	72.45	72.57	2,691,812	-1.07(-1.45%)
Sep 26, 2018	73.75	74.46	73.44	73.64	3,364,126	-0.36(-0.49%)
Sep 25, 2018	73.61	74.20	73.28	74.00	2,943,517	+0.32(+0.43%)
Sep 24, 2018	74.41	74.48	72.96	73.68	2,482,526	-0.61(-0.82%)
Sep 21, 2018	74.14	74.59	73.96	74.29	6,703,950	+0.51(+0.69%)
Sep 20, 2018	73.46	74.40	73.26	73.78	4,986,228	+1.26(+1.73%)
Sep 19, 2018	70.38	72.68	69.98	72.52	6,115,144	+0.43(+0.60%)
Sep 18, 2018	72.83	73.15	71.13	72.09	5,487,158	-0.96(-1.31%)
Sep 17, 2018	73.48	74.16	72.79	73.05	5,069,252	-1.31(-1.76%)
Sep 14, 2018	74.16	74.89	73.33	74.36	4,788,940	+0.25(+0.33%)
Sep 13, 2018	75.58	75.90	74.09	74.11	3,751,620	-0.80(-1.07%)
Sep 12, 2018	75.12	75.85	74.87	74.91	4,556,398	-0.32(-0.42%)
Sep 11, 2018	74.92	75.67	74.07	75.23	3,736,877	-0.24(-0.32%)
Sep 10, 2018	77.38	78.16	75.31	75.47	4,578,239	-1.24(-1.61%)
Sep 07, 2018	78.15	78.18	75.95	76.70	3,836,250	-2.55(-3.22%)
Sep 06, 2018	79.08	79.96	78.63	79.25	3,026,327	+0.40(+0.51%)
Sep 05, 2018	78.02	78.91	77.70	78.85	3,756,955	+0.47(+0.59%)
Sep 04, 2018	79.05	79.26	78.05	78.38	2,847,855	-0.54(-0.69%)
Aug 31, 2018		78.93	78.93	78.93	0	-0.61(-0.77%)
Aug 30, 2018	80.14	80.15	78.76	79.54	2,834,302	-0.93(-1.16%)
Aug 29, 2018	80.62	80.73	79.73	80.47	1,865,718	+0.01(+0.01%)
Aug 28, 2018	81.22	81.56	79.82	80.46	2,679,333	-0.69(-0.85%)
Aug 27, 2018	80.69	81.62	80.26	81.15	2,420,248	+0.58(+0.72%)
Aug 24, 2018	80.35	80.76	79.61	80.57	1,559,773	+0.76(+0.96%)
Aug 23, 2018	80.41	80.41	79.29	79.80	1,617,593	-0.52(-0.64%)
Aug 22, 2018	81.00	81.28	80.11	80.32	1,645,706	-0.12(-0.15%)
Aug 21, 2018	79.93	81.14	79.93	80.44	2,123,345	+0.66(+0.83%)
Aug 20, 2018	79.68	80.45	79.39	79.78	2,007,603	+0.62(+0.79%)
Aug 17, 2018	78.30	79.34	78.11	79.15	2,527,558	+0.80(+1.03%)
Aug 16, 2018	78.07	78.84	78.04	78.35	2,346,634	+0.83(+1.07%)
Aug 15, 2018	78.17	78.31	76.14	77.51	3,528,811	-1.70(-2.15%)
Aug 14, 2018	78.66	79.68	78.50	79.22	1,885,792	+1.13(+1.44%)
Aug 13, 2018	79.21	80.02	78.06	78.09	2,853,716	-0.69(-0.88%)
Aug 10, 2018	78.77	79.09	78.32	78.78	2,524,129	-0.57(-0.71%)
Aug 09, 2018	79.31	80.10	79.24	79.35	1,599,356	+0.22(+0.27%)
Aug 08, 2018	79.08	79.38	78.29	79.13	2,099,098	-0.23(-0.29%)
Aug 07, 2018	79.59	80.05	78.95	79.36	1,685,205	+0.27(+0.35%)
Aug 06, 2018	78.44	79.52	78.03	79.09	2,448,178	+0.60(+0.77%)
Aug 03, 2018	77.41	78.94	76.04	78.49	4,073,900	+2.58(+3.39%)
Aug 02, 2018	76.11	76.31	75.28	75.91	2,677,730	-1.15(-1.49%)
Aug 01, 2018	77.52	78.03	77.00	77.06	2,159,057	-0.48(-0.61%)
Jul 31, 2018	76.71	77.66	76.41	77.54	2,675,424	+1.18(+1.54%)
Jul 30, 2018	76.64	77.16	76.29	76.36	1,832,576	-0.27(-0.35%)
Jul 27, 2018	77.82	77.86	76.27	76.63	1,574,490	-1.02(-1.32%)
Jul 26, 2018	76.55	77.82	76.55	77.65	2,346,174	+1.07(+1.40%)
Jul 25, 2018	75.76	76.71	75.28	76.58	2,073,592	+0.73(+0.97%)
Jul 24, 2018	75.28	76.56	75.28	75.84	3,504,857	+0.55(+0.73%)
Jul 23, 2018	75.87	75.94	74.92	75.29	2,087,125	-0.24(-0.32%)
Jul 20, 2018	75.68	76.01	75.25	75.53	1,889,413	-0.44(-0.58%)
Jul 19, 2018	75.94	76.30	75.48	75.98	1,969,998	-0.03(-0.05%)
Jul 18, 2018	75.50	76.45	75.35	76.01	2,163,531	+0.35(+0.46%)
Jul 17, 2018	74.39	75.86	74.39	75.66	2,443,021	+1.32(+1.78%)
Jul 16, 2018	74.78	75.35	74.06	74.34	3,189,412	-0.81(-1.08%)
Jul 13, 2018	74.79	75.50	74.47	75.15	2,421,293	+0.46(+0.62%)
Jul 12, 2018	75.23	75.32	73.95	74.69	2,993,017	+0.03(+0.04%)
Jul 11, 2018	76.28	76.28	73.77	74.66	4,715,682	-2.46(-3.19%)
Jul 10, 2018	77.63	78.27	76.56	77.12	2,831,424	-0.24(-0.31%)
Jul 09, 2018	76.47	77.53	76.00	77.35	3,493,496	+1.37(+1.81%)
Jul 06, 2018	75.19	76.28	74.68	75.98	2,811,547	+0.52(+0.69%)
Jul 05, 2018	75.03	75.70	74.85	75.46	1,962,678	+0.75(+1.00%)
Jul 03, 2018		74.72	74.72	74.72	0	-0.55(-0.73%)