LyondellBasell Industries (NY: LYB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	74.17	74.59	73.21	74.35	3,365,459	-0.20(-0.26%)
Sep 27, 2018	75.31	75.72	74.42	74.55	2,620,543	-1.10(-1.45%)
Sep 26, 2018	75.76	76.48	75.43	75.64	3,275,056	-0.37(-0.49%)
Sep 25, 2018	75.61	76.22	75.27	76.01	2,865,584	+0.33(+0.43%)
Sep 24, 2018	76.43	76.51	74.95	75.69	2,416,798	-0.62(-0.82%)
Sep 21, 2018	76.16	76.62	75.98	76.31	6,526,455	+0.52(+0.69%)
Sep 20, 2018	75.46	76.42	75.25	75.79	4,854,211	+1.29(+1.73%)
Sep 19, 2018	72.30	74.66	71.89	74.50	5,953,239	+0.44(+0.60%)
Sep 18, 2018	74.82	75.14	73.06	74.05	5,341,879	-0.99(-1.31%)
Sep 17, 2018	75.48	76.18	74.77	75.04	4,935,037	-1.34(-1.76%)
Sep 14, 2018	76.18	76.93	75.32	76.38	4,662,147	+0.25(+0.33%)
Sep 13, 2018	77.64	77.96	76.11	76.13	3,652,291	-0.82(-1.07%)
Sep 12, 2018	77.17	77.91	76.91	76.95	4,435,762	-0.33(-0.42%)
Sep 11, 2018	76.96	77.73	76.08	77.27	3,637,939	-0.25(-0.32%)
Sep 10, 2018	79.49	80.28	77.36	77.52	4,457,025	-1.27(-1.61%)
Sep 07, 2018	80.28	80.31	78.01	78.79	3,734,681	-2.62(-3.22%)
Sep 06, 2018	81.23	82.13	80.77	81.41	2,946,201	+0.41(+0.51%)
Sep 05, 2018	80.15	81.05	79.81	81.00	3,657,485	+0.48(+0.59%)
Sep 04, 2018	81.20	81.42	80.18	80.52	2,772,455	-0.56(-0.69%)
Aug 31, 2018		81.08	81.08	81.08	0	-0.63(-0.77%)
Aug 30, 2018	82.32	82.33	80.90	81.70	2,759,260	-0.96(-1.16%)
Aug 29, 2018	82.81	82.93	81.90	82.66	1,816,321	+0.01(+0.01%)
Aug 28, 2018	83.43	83.78	81.99	82.65	2,608,395	-0.70(-0.85%)
Aug 27, 2018	82.88	83.84	82.44	83.35	2,356,169	+0.60(+0.72%)
Aug 24, 2018	82.53	82.96	81.77	82.76	1,518,476	+0.78(+0.96%)
Aug 23, 2018	82.59	82.59	81.45	81.97	1,574,765	-0.53(-0.64%)
Aug 22, 2018	83.20	83.49	82.29	82.51	1,602,134	-0.12(-0.15%)
Aug 21, 2018	82.10	83.35	82.10	82.63	2,067,127	+0.68(+0.83%)
Aug 20, 2018	81.84	82.64	81.55	81.94	1,954,450	+0.64(+0.79%)
Aug 17, 2018	80.43	81.50	80.23	81.31	2,460,638	+0.83(+1.03%)
Aug 16, 2018	80.19	80.99	80.16	80.48	2,284,504	+0.86(+1.07%)
Aug 15, 2018	80.29	80.44	78.21	79.62	3,435,382	-1.75(-2.15%)
Aug 14, 2018	80.80	81.84	80.64	81.37	1,835,864	+1.16(+1.44%)
Aug 13, 2018	81.36	82.20	80.18	80.21	2,778,161	-0.71(-0.88%)
Aug 10, 2018	80.91	81.24	80.45	80.92	2,457,300	-0.58(-0.71%)
Aug 09, 2018	81.47	82.28	81.39	81.51	1,557,011	+0.22(+0.27%)
Aug 08, 2018	81.23	81.54	80.42	81.28	2,043,522	-0.24(-0.29%)
Aug 07, 2018	81.76	82.23	81.10	81.52	1,640,587	+0.28(+0.35%)
Aug 06, 2018	80.57	81.68	80.15	81.24	2,383,360	+0.62(+0.77%)
Aug 03, 2018	79.52	81.08	78.11	80.62	3,966,039	+2.65(+3.39%)
Aug 02, 2018	78.18	78.39	77.33	77.98	2,606,834	-1.18(-1.49%)
Aug 01, 2018	79.63	80.15	79.10	79.16	2,101,893	-0.49(-0.61%)
Jul 31, 2018	78.80	79.77	78.49	79.64	2,604,589	+1.21(+1.54%)
Jul 30, 2018	78.72	79.26	78.36	78.44	1,784,057	-0.27(-0.35%)
Jul 27, 2018	79.93	79.98	78.34	78.71	1,532,804	-1.05(-1.32%)
Jul 26, 2018	78.63	79.94	78.63	79.76	2,284,056	+1.10(+1.40%)
Jul 25, 2018	77.82	78.80	77.33	78.66	2,018,691	+0.75(+0.97%)
Jul 24, 2018	77.33	78.64	77.33	77.90	3,412,062	+0.57(+0.73%)
Jul 23, 2018	77.93	78.01	76.96	77.34	2,031,866	-0.25(-0.32%)
Jul 20, 2018	77.74	78.08	77.30	77.59	1,839,389	-0.45(-0.58%)
Jul 19, 2018	78.01	78.38	77.53	78.04	1,917,840	-0.04(-0.05%)
Jul 18, 2018	77.55	78.53	77.39	78.08	2,106,249	+0.36(+0.46%)
Jul 17, 2018	76.41	77.92	76.41	77.72	2,378,339	+1.36(+1.78%)
Jul 16, 2018	76.81	77.39	76.07	76.36	3,104,968	-0.83(-1.08%)
Jul 13, 2018	76.82	77.55	76.50	77.19	2,357,187	+0.47(+0.62%)
Jul 12, 2018	77.28	77.37	75.96	76.72	2,913,773	+0.03(+0.04%)
Jul 11, 2018	78.36	78.36	75.78	76.69	4,590,829	-2.52(-3.19%)
Jul 10, 2018	79.74	80.40	78.65	79.21	2,756,459	-0.24(-0.31%)
Jul 09, 2018	78.55	79.64	78.06	79.46	3,401,002	+1.41(+1.81%)
Jul 06, 2018	77.24	78.35	76.71	78.05	2,737,108	+0.53(+0.69%)
Jul 05, 2018	77.07	77.76	76.88	77.52	1,910,714	+0.77(+1.00%)
Jul 03, 2018		76.75	76.75	76.75	0	-0.57(-0.73%)