LyondellBasell Industries (NY: LYB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	67.66	68.64	67.32	68.25	3,630,025	+0.59(+0.87%)
Sep 27, 2019	66.89	68.08	66.75	67.66	3,702,125	+0.92(+1.37%)
Sep 26, 2019	66.18	66.95	65.70	66.75	2,555,485	+0.50(+0.75%)
Sep 25, 2019	65.59	66.67	65.16	66.25	3,276,107	+0.43(+0.65%)
Sep 24, 2019	67.19	67.31	65.09	65.82	3,709,313	-1.47(-2.19%)
Sep 23, 2019	66.47	67.57	66.04	67.30	3,260,803	-0.05(-0.08%)
Sep 20, 2019	67.89	68.10	67.21	67.35	8,286,096	-0.23(-0.34%)
Sep 19, 2019	67.51	68.26	67.22	67.58	2,842,969	+0.17(+0.25%)
Sep 18, 2019	67.43	67.45	66.43	67.41	3,703,658	-0.48(-0.71%)
Sep 17, 2019	67.89	68.35	66.60	67.89	6,175,080	-0.51(-0.75%)
Sep 16, 2019	68.20	69.06	66.46	68.40	6,516,669	+2.59(+3.94%)
Sep 13, 2019	64.93	66.20	63.93	65.81	4,832,780	+1.90(+2.97%)
Sep 12, 2019	63.73	64.64	62.97	63.91	3,478,730	-1.47(-2.25%)
Sep 11, 2019	64.93	65.60	63.17	65.38	3,521,372	+0.48(+0.74%)
Sep 10, 2019	62.24	64.92	61.90	64.90	5,963,256	+2.76(+4.44%)
Sep 09, 2019	60.13	62.19	59.85	62.14	4,465,283	+2.60(+4.37%)
Sep 06, 2019	59.31	60.05	58.20	59.54	3,200,442	+0.34(+0.58%)
Sep 05, 2019	58.52	59.80	58.40	59.20	3,754,306	+1.36(+2.35%)
Sep 04, 2019	57.99	58.23	57.24	57.84	1,964,739	+0.76(+1.34%)
Sep 03, 2019	57.21	57.40	56.36	57.08	5,211,768	-1.15(-1.98%)
Aug 30, 2019	57.28	58.69	57.23	58.23	7,596,473	+1.54(+2.72%)
Aug 29, 2019	55.12	56.72	55.01	56.68	5,718,488	+2.49(+4.60%)
Aug 28, 2019	52.44	54.41	52.18	54.19	3,775,686	+1.71(+3.25%)
Aug 27, 2019	53.09	53.09	52.21	52.49	2,736,345	+0.15(+0.29%)
Aug 26, 2019	52.91	52.91	51.97	52.34	2,758,938	+0.39(+0.75%)
Aug 23, 2019	53.87	53.94	51.63	51.94	4,795,604	-2.34(-4.31%)
Aug 22, 2019	55.63	55.83	54.18	54.28	3,755,809	-0.74(-1.35%)
Aug 21, 2019	55.55	55.94	54.46	55.03	2,162,443	+0.32(+0.59%)
Aug 20, 2019	56.05	56.07	54.52	54.71	2,961,434	-1.64(-2.91%)
Aug 19, 2019	56.56	56.87	56.24	56.35	2,290,878	+0.47(+0.85%)
Aug 16, 2019	54.86	55.99	54.68	55.87	2,515,812	+1.24(+2.27%)
Aug 15, 2019	55.22	55.31	54.05	54.63	2,555,434	-0.08(-0.15%)
Aug 14, 2019	55.68	55.98	54.57	54.71	3,315,667	-2.18(-3.84%)
Aug 13, 2019	54.43	57.81	54.42	56.90	4,339,157	+2.02(+3.67%)
Aug 12, 2019	56.37	56.71	54.84	54.88	2,503,197	-1.87(-3.30%)
Aug 09, 2019	57.85	57.89	56.43	56.75	3,318,623	-1.29(-2.22%)
Aug 08, 2019	57.75	58.70	57.75	58.04	3,596,408	+0.90(+1.57%)
Aug 07, 2019	56.26	57.28	56.10	57.14	3,456,186	+0.11(+0.18%)
Aug 06, 2019	58.07	58.51	56.36	57.04	5,030,376	-0.38(-0.67%)
Aug 05, 2019	56.77	58.20	56.58	57.42	4,706,234	+0.13(+0.22%)
Aug 02, 2019	60.21	60.30	57.18	57.29	5,954,172	-4.03(-6.57%)
Aug 01, 2019	62.79	63.61	60.83	61.32	3,710,310	-1.66(-2.63%)
Jul 31, 2019	63.31	64.16	62.47	62.98	4,421,040	-0.53(-0.83%)
Jul 30, 2019	62.55	63.56	62.18	63.50	2,161,684	+0.39(+0.62%)
Jul 29, 2019	63.98	64.37	63.05	63.11	2,371,650	-1.11(-1.72%)
Jul 26, 2019	64.12	64.69	63.48	64.22	2,572,690	-0.13(-0.20%)
Jul 25, 2019	65.15	65.15	63.55	64.34	2,702,093	-0.64(-0.98%)
Jul 24, 2019	64.56	65.63	64.48	64.98	2,707,537	+0.16(+0.24%)
Jul 23, 2019	63.43	64.98	63.40	64.83	2,441,044	+1.45(+2.29%)
Jul 22, 2019	64.25	64.60	63.05	63.37	4,112,266	-1.28(-1.98%)
Jul 19, 2019	64.34	65.13	64.01	64.65	10,221,258	+0.15(+0.23%)
Jul 18, 2019	64.43	65.29	64.33	64.50	2,637,436	-0.01(-0.01%)
Jul 17, 2019	66.00	66.00	64.50	64.51	2,773,695	-1.56(-2.36%)
Jul 16, 2019	64.81	66.97	64.65	66.07	4,296,576	+1.44(+2.24%)
Jul 15, 2019	64.65	65.03	63.67	64.62	4,769,129	-0.13(-0.20%)
Jul 12, 2019	63.89	64.95	63.89	64.75	3,709,065	+0.85(+1.33%)
Jul 11, 2019	63.42	64.01	62.99	63.90	3,781,225	+0.63(+1.00%)
Jul 10, 2019	63.81	64.14	62.95	63.27	4,644,843	-0.43(-0.67%)
Jul 09, 2019	66.41	66.50	63.36	63.70	16,129,986	-2.05(-3.11%)
Jul 08, 2019	65.66	65.95	65.58	65.74	13,489,469	-0.04(-0.06%)
Jul 05, 2019	65.54	65.81	65.38	65.78	7,979,739	+0.05(+0.08%)
Jul 03, 2019	65.56	65.84	65.46	65.73	3,433,975	+0.20(+0.31%)
Jul 02, 2019	65.71	65.81	65.13	65.53	6,794,688	-0.15(-0.23%)