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 106.66
  • Currency US$
  • Change -1.52
  • Percent Change -1.405 %
  • Volume 1,864,834
  • Thu Jul 31, 2014 02:20 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: 106.68 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 107.59 105.95 107.33 106.68 1,866,782
Jul 30 109.26 107.79 108.75 108.18 2,841,964
Jul 29 110.38 108.25 109.67 108.29 2,674,574
Jul 28 109.91 107.42 107.50 109.65 4,021,021
Jul 25 107.68 104.52 105.00 107.49 4,070,672
Jul 24 103.47 102.14 103.11 102.42 2,287,893
Jul 23 103.04 102.24 102.50 102.50 2,099,742
Jul 22 102.20 101.08 101.25 102.15 2,394,321
Jul 21 101.38 100.10 100.62 101.22 2,145,827
Jul 18 101.21 99.24 99.31 101.03 2,624,245
Jul 17 100.42 98.47 98.49 99.53 2,279,740
Jul 16 99.59 98.47 98.47 99.45 2,327,273
Jul 15 99.78 98.23 99.26 98.47 2,595,310
Jul 14 99.60 98.65 99.60 98.99 2,168,209
Jul 11 99.42 98.30 98.60 99.16 1,781,731
Jul 10 99.30 97.57 97.64 98.49 2,085,689
Jul 9 99.07 98.01 98.16 98.82 2,299,821
Jul 8 98.31 97.09 97.80 97.68 2,346,475
Jul 7 99.47 97.79 99.27 98.34 2,208,437
Jul 3 99.89 98.84 98.87 99.67 1,320,566
Jul 2 99.22 98.16 98.21 98.75 2,097,992
Jul 1 99.13 97.54 98.30 98.52 2,248,619
Jun 30 98.13 96.63 97.14 97.65 3,010,141
Jun 27 98.63 96.36 98.14 96.87 6,178,363
Jun 26 99.00 97.63 98.96 98.50 2,604,517
Jun 25 100.35 98.40 99.33 98.58 4,048,178
Jun 24 102.63 100.06 102.63 100.10 4,549,484
Jun 23 101.00 99.63 100.33 100.72 3,123,416
Jun 20 100.33 99.09 99.36 100.15 5,610,471
Jun 19 99.41 98.55 99.06 98.80 2,091,529
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.