LyondellBasell Industries NV (LYB) Historical Stock Data
73.50 ↑0.53 (0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LYB is down -0.41% a day on average. There have been 13 days where LyondellBasell Industries NV closed green and 17 days where LYB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 72.97 | 73.50 | ↑$0.53 (0.73%) | 72.94 | 74.37 | 6.76M |
| 2024-12-19 | 74.76 | 72.97 | ↓$1.79 (-2.39%) | 72.96 | 75.47 | 4.60M |
| 2024-12-18 | 75.36 | 74.80 | ↓$0.56 (-0.74%) | 74.76 | 76.83 | 4.33M |
| 2024-12-17 | 75.00 | 75.44 | ↑$0.44 (0.59%) | 75.00 | 76.35 | 2.89M |
| 2024-12-16 | 75.00 | 74.68 | ↓$0.32 (-0.43%) | 74.60 | 76.14 | 3.13M |
| 2024-12-13 | 76.20 | 75.67 | ↓$0.53 (-0.70%) | 74.92 | 76.21 | 2.61M |
| 2024-12-12 | 76.00 | 76.18 | ↑$0.18 (0.24%) | 76.00 | 77.15 | 2.42M |
| 2024-12-11 | 77.34 | 76.45 | ↓$0.89 (-1.15%) | 76.32 | 77.63 | 2.84M |
| 2024-12-10 | 76.89 | 77.64 | ↑$0.75 (0.98%) | 76.15 | 78.45 | 3.80M |
| 2024-12-09 | 77.45 | 77.31 | ↓$0.14 (-0.18%) | 76.80 | 78.88 | 3.30M |
| 2024-12-06 | 77.61 | 76.39 | ↓$1.22 (-1.57%) | 75.98 | 77.97 | 4.27M |
| 2024-12-05 | 77.75 | 77.41 | ↓$0.34 (-0.44%) | 76.22 | 78.10 | 4.74M |
| 2024-12-04 | 80.00 | 77.95 | ↓$2.05 (-2.56%) | 77.38 | 80.00 | 5.92M |
| 2024-12-03 | 82.24 | 80.78 | ↓$1.46 (-1.78%) | 80.62 | 82.26 | 2.45M |
| 2024-12-02 | 81.94 | 82.05 | ↑$0.11 (0.13%) | 81.06 | 82.33 | 1.84M |
| 2024-11-29 | 83.06 | 83.34 | ↑$0.28 (0.34%) | 82.73 | 83.46 | 1.68M |
| 2024-11-27 | 82.26 | 83.04 | ↑$0.78 (0.95%) | 82.17 | 83.50 | 2.63M |
| 2024-11-26 | 83.90 | 82.14 | ↓$1.76 (-2.10%) | 81.61 | 83.93 | 3.05M |
| 2024-11-25 | 84.50 | 84.06 | ↓$0.44 (-0.52%) | 83.82 | 85.25 | 5.62M |
| 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 |
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 ??