LyondellBasell Industries NV (LYB) Historical Stock Data
83.87 ↑1.07 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LYB is down -0.34% a day on average. There have been 11 days where LyondellBasell Industries NV closed green and 19 days where LYB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 82.52 | 83.87 | ↑$1.35 (1.64%) | 82.41 | 84.25 | 3.27M |
| 2024-11-21 | 82.55 | 82.80 | ↑$0.25 (0.30%) | 82.14 | 83.23 | 3.46M |
| 2024-11-20 | 82.20 | 82.48 | ↑$0.28 (0.34%) | 81.45 | 82.58 | 2.31M |
| 2024-11-19 | 82.49 | 82.20 | ↓$0.29 (-0.35%) | 81.91 | 82.74 | 2.36M |
| 2024-11-18 | 83.18 | 83.20 | ↑$0.02 (0.02%) | 82.76 | 83.47 | 1.71M |
| 2024-11-15 | 82.64 | 82.65 | ↑$0.01 (0.01%) | 82.27 | 83.32 | 2.24M |
| 2024-11-14 | 83.62 | 82.56 | ↓$1.06 (-1.27%) | 82.20 | 83.73 | 1.94M |
| 2024-11-13 | 83.37 | 83.44 | ↑$0.07 (0.08%) | 83.02 | 83.80 | 1.39M |
| 2024-11-12 | 84.78 | 83.60 | ↓$1.18 (-1.39%) | 83.48 | 85.11 | 1.95M |
| 2024-11-11 | 85.19 | 84.97 | ↓$0.22 (-0.26%) | 84.71 | 85.85 | 1.96M |
| 2024-11-08 | 86.10 | 85.30 | ↓$0.80 (-0.93%) | 84.49 | 86.45 | 3.33M |
| 2024-11-07 | 86.71 | 87.33 | ↑$0.62 (0.72%) | 86.39 | 87.56 | 2.42M |
| 2024-11-06 | 87.59 | 86.43 | ↓$1.16 (-1.32%) | 85.47 | 88.20 | 3.84M |
| 2024-11-05 | 84.13 | 85.37 | ↑$1.24 (1.47%) | 83.36 | 85.40 | 3.56M |
| 2024-11-04 | 85.81 | 84.19 | ↓$1.62 (-1.89%) | 84.04 | 86.37 | 3.50M |
| 2024-11-01 | 87.20 | 86.56 | ↓$0.64 (-0.73%) | 85.64 | 88.79 | 2.47M |
| 2024-10-31 | 87.17 | 86.85 | ↓$0.32 (-0.37%) | 86.83 | 87.71 | 3.52M |
| 2024-10-30 | 87.08 | 87.15 | ↑$0.07 (0.08%) | 86.74 | 88.16 | 1.79M |
| 2024-10-29 | 87.40 | 87.18 | ↓$0.22 (-0.25%) | 86.95 | 87.58 | 1.75M |
| 2024-10-28 | 87.34 | 87.72 | ↑$0.38 (0.44%) | 86.87 | 87.84 | 1.65M |
| 2024-10-25 | 88.23 | 87.50 | ↓$0.73 (-0.83%) | 87.41 | 88.55 | 2.09M |
| 2024-10-24 | 89.50 | 88.49 | ↓$1.01 (-1.13%) | 87.84 | 89.50 | 1.66M |
| 2024-10-23 | 88.77 | 88.87 | ↑$0.10 (0.11%) | 88.19 | 89.15 | 1.75M |
| 2024-10-22 | 89.75 | 89.51 | ↓$0.24 (-0.27%) | 88.66 | 89.89 | 1.53M |
| 2024-10-21 | 91.59 | 89.74 | ↓$1.85 (-2.02%) | 89.60 | 91.64 | 1.96M |
| 2024-10-18 | 92.13 | 91.49 | ↓$0.64 (-0.69%) | 90.81 | 92.14 | 1.67M |
| 2024-10-17 | 92.35 | 91.59 | ↓$0.76 (-0.82%) | 91.11 | 92.63 | 1.71M |
| 2024-10-16 | 92.11 | 91.92 | ↓$0.19 (-0.21%) | 91.67 | 93.03 | 1.80M |
| 2024-10-15 | 92.58 | 92.07 | ↓$0.51 (-0.55%) | 91.77 | 93.10 | 2.17M |
| 2024-10-14 | 93.69 | 93.44 | ↓$0.25 (-0.27%) | 92.92 | 93.80 | 1.80M |
Create an account or log in to view more rows.
$LYB The best investment you can make is an investment in yourself or another person
$LYB we need more volume
$LYB the redness has arrived
$LYB my lotto for earnings
$LYB Who’s still buying calls?
$LYB looking good today??
$LYB this sell-off is meh.
$LYB looks good
$LYB check out the one month chart.
Perfect bull flag.
$LYB money comes and goes but your story stays with you the rest of your life. Apes for life ??