LyondellBasell Industries NV LYB
NYSE · United States · Process Industries
$57.47-0.71 (-1.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $57.47 | -1.22% | $57.89 | $58.35 | $57.30 | 3.10M |
| 2026-09-29 | $58.18 | -0.15% | $57.38 | $58.35 | $56.81 | 3.54M |
| 2026-09-28 | $58.27 | +0.22% | $58.74 | $59.68 | $58.16 | 3.19M |
| 2026-09-25 | $58.14 | -3.39% | $59.37 | $59.61 | $57.64 | 3.32M |
| 2026-09-24 | $60.18 | +0.35% | $60.74 | $61.59 | $60.13 | 2.58M |
| 2026-09-23 | $59.97 | +1.23% | $59.51 | $60.65 | $59.32 | 2.91M |
| 2026-09-22 | $59.24 | -1.66% | $59.37 | $60.65 | $59.04 | 3.83M |
| 2026-09-21 | $60.24 | -2.73% | $61.62 | $61.64 | $60.20 | 3.20M |
| 2026-09-18 | $61.93 | -3.61% | $63.54 | $63.62 | $61.69 | 7.74M |
| 2026-09-17 | $64.25 | -1.00% | $64.10 | $64.69 | $63.52 | 4.35M |
| 2026-09-16 | $64.90 | -0.81% | $64.46 | $65.51 | $63.51 | 4.36M |
| 2026-09-15 | $65.43 | +4.27% | $63.06 | $65.47 | $63.00 | 3.42M |
| 2026-09-14 | $62.75 | -1.48% | $64.30 | $65.00 | $62.41 | 5.68M |
| 2026-09-11 | $63.69 | -0.95% | $63.74 | $65.75 | $63.44 | 3.98M |
| 2026-09-10 | $64.30 | -0.33% | $65.64 | $66.10 | $64.26 | 3.30M |
| 2026-09-09 | $64.51 | -0.12% | $65.55 | $65.64 | $63.84 | 2.57M |
| 2026-09-08 | $64.59 | +1.68% | $64.40 | $65.88 | $64.40 | 3.27M |
| 2026-09-04 | $63.52 | -1.91% | $64.46 | $65.21 | $62.91 | 2.59M |
| 2026-09-03 | $64.76 | -2.72% | $66.91 | $67.21 | $64.63 | 2.07M |
| 2026-09-02 | $66.57 | +2.15% | $64.63 | $67.49 | $64.63 | 3.05M |
| 2026-09-01 | $65.17 | +0.14% | $66.06 | $66.45 | $64.51 | 3.05M |
| 2026-08-31 | $65.08 | +2.21% | $64.58 | $65.95 | $64.27 | 4.15M |
| 2026-08-28 | $63.67 | +0.97% | $64.00 | $64.36 | $62.50 | 2.17M |
| 2026-08-27 | $63.06 | +0.70% | $63.00 | $63.74 | $61.89 | 2.68M |
| 2026-08-26 | $62.62 | +0.11% | $61.91 | $62.83 | $61.48 | 2.74M |
| 2026-08-25 | $62.55 | -4.06% | $63.84 | $64.40 | $62.45 | 3.66M |
| 2026-08-24 | $65.20 | -3.45% | $66.37 | $66.80 | $64.83 | 2.90M |
| 2026-08-21 | $67.53 | -0.84% | $67.92 | $69.13 | $67.49 | 2.84M |
| 2026-08-20 | $68.10 | +3.09% | $66.70 | $68.99 | $66.70 | 4.40M |
| 2026-08-19 | $66.06 | +1.12% | $65.71 | $67.76 | $65.54 | 3.89M |
| 2026-08-18 | $65.33 | +0.93% | $65.24 | $65.70 | $64.18 | 3.38M |
| 2026-08-17 | $64.73 | +1.52% | $63.71 | $65.32 | $63.42 | 7.71M |
| 2026-08-14 | $63.76 | +2.18% | $63.14 | $64.20 | $63.14 | 2.51M |
| 2026-08-13 | $62.40 | -0.64% | $62.23 | $62.80 | $61.90 | 5.14M |
| 2026-08-12 | $62.80 | -1.84% | $63.51 | $63.75 | $62.60 | 3.29M |
| 2026-08-11 | $63.98 | +2.12% | $62.43 | $64.38 | $62.43 | 4.07M |
| 2026-08-10 | $62.65 | +5.14% | $60.15 | $62.67 | $60.07 | 4.17M |
| 2026-08-07 | $59.59 | -3.01% | $60.57 | $60.81 | $59.21 | 4.89M |
| 2026-08-06 | $61.44 | +4.08% | $60.15 | $61.98 | $59.72 | 5.18M |
| 2026-08-05 | $59.03 | -3.40% | $61.14 | $61.62 | $58.95 | 4.26M |
| 2026-08-04 | $61.11 | +0.81% | $58.82 | $61.37 | $57.86 | 3.99M |
| 2026-08-03 | $60.62 | -2.35% | $62.09 | $62.83 | $60.54 | 6.07M |
| 2026-07-31 | $62.08 | +2.71% | $61.27 | $62.76 | $60.05 | 6.43M |
| 2026-07-30 | $60.44 | -0.08% | $60.23 | $60.54 | $59.04 | 4.09M |
| 2026-07-29 | $60.49 | +3.90% | $59.89 | $61.02 | $59.45 | 4.94M |
| 2026-07-28 | $58.22 | -0.68% | $59.02 | $60.59 | $58.19 | 4.89M |
| 2026-07-27 | $58.62 | -2.82% | $58.30 | $59.20 | $57.84 | 4.61M |
| 2026-07-24 | $60.32 | -2.27% | $61.65 | $61.73 | $60.25 | 4.72M |
| 2026-07-23 | $61.72 | -0.96% | $64.15 | $64.98 | $61.45 | 4.73M |
| 2026-07-22 | $62.32 | +1.85% | $62.25 | $63.28 | $62.12 | 3.97M |
| 2026-07-21 | $61.19 | +0.76% | $61.46 | $62.43 | $60.63 | 3.48M |
| 2026-07-20 | $60.73 | +2.64% | $58.90 | $60.92 | $58.09 | 4.96M |
| 2026-07-17 | $59.17 | +2.37% | $59.14 | $60.17 | $58.67 | 3.97M |
| 2026-07-16 | $57.80 | -0.34% | $57.83 | $59.29 | $57.70 | 4.14M |
| 2026-07-15 | $58.00 | -0.94% | $58.36 | $59.07 | $57.38 | 4.48M |
| 2026-07-14 | $58.55 | +0.39% | $59.20 | $59.68 | $57.74 | 4.42M |
| 2026-07-13 | $58.32 | +3.50% | $57.68 | $59.14 | $57.41 | 5.95M |
| 2026-07-10 | $56.35 | +1.73% | $56.00 | $56.74 | $55.59 | 4.50M |
| 2026-07-09 | $55.39 | -0.59% | $55.18 | $55.53 | $53.74 | 5.21M |
| 2026-07-08 | $55.72 | +2.05% | $56.11 | $57.42 | $55.57 | 7.91M |
| 2026-07-07 | $54.60 | +3.08% | $53.43 | $54.76 | $52.93 | 7.43M |
| 2026-07-06 | $52.97 | -0.73% | $52.75 | $53.01 | $52.19 | 6.84M |
| 2026-07-02 | $53.36 | +1.48% | $52.61 | $54.44 | $52.61 | 4.59M |
| 2026-07-01 | $52.58 | -0.13% | $52.07 | $53.42 | $51.98 | 4.83M |
| 2026-06-30 | $52.65 | -1.81% | $53.77 | $54.38 | $52.34 | 5.52M |
| 2026-06-29 | $53.62 | -3.79% | $55.95 | $56.19 | $53.32 | 6.16M |
| 2026-06-26 | $55.73 | -0.20% | $55.29 | $56.02 | $55.02 | 5.39M |
| 2026-06-25 | $55.84 | -0.50% | $55.05 | $56.18 | $54.32 | 5.99M |
| 2026-06-24 | $56.12 | -2.57% | $57.87 | $57.87 | $55.15 | 6.59M |
| 2026-06-23 | $57.60 | -1.57% | $57.74 | $58.58 | $57.49 | 4.47M |
| 2026-06-22 | $58.52 | -2.58% | $59.50 | $59.51 | $57.90 | 4.02M |
| 2026-06-18 | $60.07 | -2.82% | $61.42 | $61.42 | $59.23 | 9.69M |
| 2026-06-17 | $61.81 | -1.25% | $62.51 | $64.36 | $61.57 | 4.71M |
| 2026-06-16 | $62.59 | -1.12% | $62.40 | $63.59 | $61.75 | 4.96M |
| 2026-06-15 | $63.30 | -1.98% | $62.33 | $63.84 | $60.85 | 5.82M |
| 2026-06-12 | $64.58 | +1.75% | $64.19 | $64.93 | $62.62 | 5.67M |
| 2026-06-11 | $63.47 | -2.58% | $66.40 | $67.91 | $63.19 | 6.43M |
| 2026-06-10 | $65.15 | +2.37% | $64.00 | $65.95 | $63.11 | 5.43M |
| 2026-06-09 | $63.64 | -1.23% | $64.48 | $64.49 | $62.02 | 5.30M |
| 2026-06-08 | $64.43 | -0.11% | $64.87 | $65.05 | $63.68 | 3.67M |
| 2026-06-05 | $64.50 | -2.54% | $65.75 | $66.03 | $64.20 | 5.78M |
| 2026-06-04 | $66.18 | -1.66% | $66.29 | $67.19 | $65.73 | 5.96M |
| 2026-06-03 | $67.30 | -0.01% | $67.52 | $68.48 | $67.00 | 4.62M |
| 2026-06-02 | $67.31 | +0.25% | $66.71 | $67.78 | $65.95 | 3.31M |
| 2026-06-01 | $67.14 | +0.74% | $67.50 | $68.33 | $66.72 | 5.50M |
| 2026-05-29 | $66.65 | -2.49% | $68.31 | $68.46 | $66.24 | 6.45M |
| 2026-05-28 | $68.35 | +1.00% | $68.92 | $69.88 | $68.06 | 3.92M |
| 2026-05-27 | $67.67 | -1.94% | $67.76 | $68.72 | $67.00 | 5.11M |
| 2026-05-26 | $69.01 | -1.02% | $69.69 | $70.75 | $68.63 | 5.30M |
| 2026-05-22 | $69.72 | -0.51% | $70.53 | $71.06 | $69.11 | 6.06M |