The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

LyondellBasell Industries

  • LYB
  • NYSE
  • Industrial Products
  • Latest 111.56
  • Currency US$
  • Change -0.30
  • Percent Change -0.268 %
  • Volume 2,959,733
  • Tue Sep 16, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 111.56 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 112.52 111.46 111.78 111.56 2,959,733
Sep 15 112.05 110.82 111.47 111.86 2,150,238
Sep 12 113.60 111.46 113.38 111.68 2,316,278
Sep 11 113.42 112.55 113.01 113.23 1,806,473
Sep 10 113.64 112.00 113.02 113.45 1,445,429
Sep 9 114.26 112.94 113.78 113.03 1,604,709
Sep 8 115.01 113.89 114.32 114.00 2,064,374
Sep 5 114.72 113.51 113.94 114.59 1,772,795
Sep 4 114.91 113.58 114.47 113.84 1,572,954
Sep 3 114.78 114.08 114.45 114.23 1,770,827
Sep 2 115.33 113.78 115.07 114.19 2,548,209
Aug 29 114.38 113.34 113.94 114.35 2,052,317
Aug 28 113.71 112.56 113.51 113.48 1,602,128
Aug 27 113.71 112.45 113.12 113.60 1,654,798
Aug 26 113.14 112.35 113.14 112.60 1,516,984
Aug 25 113.65 112.57 112.83 112.95 2,037,617
Aug 22 112.43 111.50 111.80 112.14 1,587,724
Aug 21 112.73 111.46 112.19 112.30 1,887,644
Aug 20 112.52 111.82 112.38 112.17 1,751,025
Aug 19 112.37 111.17 111.41 112.20 2,171,188
Aug 18 112.00 110.68 111.58 111.16 2,569,086
Aug 15 110.67 108.72 110.00 110.60 2,593,100
Aug 14 110.49 109.70 110.00 109.79 1,909,120
Aug 13 110.14 108.65 109.05 109.85 2,741,875
Aug 12 109.04 107.77 108.42 108.89 2,736,466
Aug 11 109.80 107.93 109.13 108.28 2,932,436
Aug 8 108.61 107.59 108.02 108.37 3,937,011
Aug 7 109.99 107.66 109.15 107.93 2,604,570
Aug 6 109.75 107.37 107.38 108.99 2,723,961
Aug 5 109.18 106.69 107.69 107.36 3,053,850
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.