LyondellBasell Industries (NY: LYB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	55.30	55.63	53.41	53.63	4,848,294	-2.28(-4.08%)
May 30, 2019	56.33	56.68	55.85	55.91	2,387,120	-0.27(-0.48%)
May 29, 2019	55.00	56.31	54.95	56.18	2,672,600	+0.57(+1.03%)
May 28, 2019	56.44	56.64	55.49	55.61	4,903,685	-0.68(-1.21%)
May 24, 2019	57.37	57.44	55.79	56.29	4,264,477	-0.52(-0.92%)
May 23, 2019	57.18	57.65	56.69	56.81	3,082,958	-1.44(-2.48%)
May 22, 2019	58.66	58.66	57.91	58.25	2,417,973	-0.67(-1.14%)
May 21, 2019	58.08	59.22	57.89	58.93	3,047,793	+1.24(+2.15%)
May 20, 2019	57.42	58.25	57.35	57.68	2,509,235	-0.21(-0.36%)
May 17, 2019	58.36	58.70	57.63	57.89	2,391,612	-1.19(-2.02%)
May 16, 2019	58.88	59.39	58.67	59.09	3,045,218	+0.77(+1.31%)
May 15, 2019	57.79	58.59	57.33	58.32	2,342,378	+0.16(+0.27%)
May 14, 2019	57.90	58.58	57.90	58.16	2,553,512	+0.45(+0.78%)
May 13, 2019	58.55	58.75	57.01	57.71	3,794,089	-1.99(-3.34%)
May 10, 2019	59.27	59.98	58.62	59.71	2,516,350	+0.49(+0.83%)
May 09, 2019	59.29	59.35	58.15	59.22	3,002,353	-0.73(-1.22%)
May 08, 2019	60.07	60.52	59.91	59.95	3,200,820	-0.19(-0.31%)
May 07, 2019	60.68	61.00	59.78	60.13	3,491,987	-1.42(-2.30%)
May 06, 2019	61.77	61.89	61.09	61.55	2,362,968	-1.31(-2.08%)
May 03, 2019	62.47	62.99	62.19	62.86	1,730,406	+0.77(+1.23%)
May 02, 2019	62.23	63.43	61.41	62.09	4,298,731	-0.37(-0.59%)
May 01, 2019	63.77	64.39	62.38	62.46	3,432,295	-1.27(-1.99%)
Apr 30, 2019	64.47	64.87	63.11	63.73	4,295,930	-0.62(-0.97%)
Apr 29, 2019	63.48	64.68	62.96	64.35	3,952,519	+0.78(+1.23%)
Apr 26, 2019	63.32	64.26	62.68	63.57	4,674,824	-0.47(-0.73%)
Apr 25, 2019	65.47	65.50	63.64	64.04	3,469,843	-1.39(-2.13%)
Apr 24, 2019	66.55	66.56	65.12	65.43	3,173,652	-1.03(-1.54%)
Apr 23, 2019	66.37	66.79	66.01	66.46	2,899,047	+0.01(+0.02%)
Apr 22, 2019	66.60	67.07	66.13	66.45	2,021,074	+0.14(+0.22%)
Apr 18, 2019	66.34	66.50	65.36	66.30	2,941,649	+0.02(+0.03%)
Apr 17, 2019	66.94	67.38	66.26	66.28	2,126,287	-0.30(-0.44%)
Apr 16, 2019	66.74	66.74	65.72	66.58	2,559,139	-0.04(-0.05%)
Apr 15, 2019	67.33	67.77	66.60	66.61	4,483,694	-0.05(-0.08%)
Apr 12, 2019	67.13	68.76	65.88	66.66	5,619,286	+1.29(+1.97%)
Apr 11, 2019	64.87	65.59	64.69	65.38	2,520,913	+0.69(+1.06%)
Apr 10, 2019	65.48	65.62	64.13	64.69	3,004,549	-0.50(-0.76%)
Apr 09, 2019	65.57	65.77	64.84	65.19	1,840,108	-0.78(-1.18%)
Apr 08, 2019	65.92	66.41	65.56	65.97	2,389,934	+0.19(+0.30%)
Apr 05, 2019	66.84	67.34	65.36	65.77	6,703,991	-0.82(-1.24%)
Apr 04, 2019	65.23	66.93	65.12	66.60	3,548,573	+1.17(+1.79%)
Apr 03, 2019	65.31	66.38	64.95	65.43	4,784,987	+0.88(+1.37%)
Apr 02, 2019	62.96	64.86	62.53	64.55	5,332,292	+1.58(+2.51%)
Apr 01, 2019	61.44	63.04	61.40	62.96	3,107,694	+2.23(+3.68%)
Mar 29, 2019	60.35	60.90	60.08	60.73	3,024,161	+0.16(+0.26%)
Mar 28, 2019	60.62	60.90	60.03	60.57	3,115,671	+0.27(+0.44%)
Mar 27, 2019	61.11	61.40	59.84	60.31	3,285,454	-0.59(-0.97%)
Mar 26, 2019	61.01	61.34	60.18	60.90	2,867,673	+0.61(+1.01%)
Mar 25, 2019	61.48	61.79	60.10	60.29	3,097,845	-1.16(-1.88%)
Mar 22, 2019	63.22	63.36	61.37	61.45	3,423,709	-2.34(-3.67%)
Mar 21, 2019	62.30	64.80	62.19	63.79	3,508,760	+1.43(+2.29%)
Mar 20, 2019	62.70	62.99	62.05	62.36	3,108,667	-0.46(-0.72%)
Mar 19, 2019	63.61	63.67	62.35	62.81	3,450,013	-0.22(-0.36%)
Mar 18, 2019	63.17	63.17	62.08	63.04	2,605,712	+0.19(+0.31%)
Mar 15, 2019	63.26	63.95	62.70	62.84	6,008,589	-0.32(-0.50%)
Mar 14, 2019	63.98	64.30	63.14	63.16	3,231,297	-1.04(-1.62%)
Mar 13, 2019	64.52	65.21	64.13	64.20	2,925,077	-0.29(-0.45%)
Mar 12, 2019	64.21	65.27	64.15	64.49	4,265,125	+0.42(+0.65%)
Mar 11, 2019	63.33	64.26	63.14	64.07	2,892,158	+1.13(+1.79%)
Mar 08, 2019	62.26	63.11	61.68	62.94	3,194,862	+0.02(+0.03%)
Mar 07, 2019	64.21	64.29	62.29	62.92	4,246,777	-1.55(-2.41%)
Mar 06, 2019	62.51	64.84	61.82	64.47	5,604,879	+3.71(+6.11%)
Mar 05, 2019	61.34	61.55	60.69	60.76	4,476,991	-0.71(-1.15%)
Mar 04, 2019	62.80	62.80	60.69	61.47	2,385,681	+0.04(+0.06%)