LyondellBasell Industries NV (LYB) Historical Stock Data
56.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LYB is down -0.28% a day on average. There have been 14 days where LyondellBasell Industries NV closed green and 16 days where LYB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 57.64 | 56.93 | ↓$0.71 (-1.23%) | 56.71 | 58.47 | 3.75M |
| 2025-05-08 | 56.23 | 57.22 | ↑$0.99 (1.76%) | 56.06 | 58.25 | 2.82M |
| 2025-05-07 | 56.35 | 55.61 | ↓$0.74 (-1.31%) | 55.16 | 56.35 | 3.23M |
| 2025-05-06 | 56.10 | 55.89 | ↓$0.21 (-0.37%) | 55.80 | 56.84 | 3.07M |
| 2025-05-05 | 57.40 | 56.21 | ↓$1.19 (-2.07%) | 56.10 | 58.15 | 3.19M |
| 2025-05-02 | 58.93 | 58.38 | ↓$0.55 (-0.93%) | 58.10 | 59.46 | 3.08M |
| 2025-05-01 | 58.07 | 58.31 | ↑$0.24 (0.41%) | 57.85 | 59.04 | 3.08M |
| 2025-04-30 | 57.70 | 58.21 | ↑$0.51 (0.88%) | 57.19 | 58.33 | 3.43M |
| 2025-04-29 | 58.20 | 58.83 | ↑$0.63 (1.08%) | 57.78 | 58.96 | 4.03M |
| 2025-04-28 | 59.80 | 58.72 | ↓$1.08 (-1.81%) | 58.06 | 60.85 | 4.56M |
| 2025-04-25 | 57.55 | 59.44 | ↑$1.89 (3.28%) | 57.16 | 59.88 | 4.63M |
| 2025-04-24 | 58.01 | 59.25 | ↑$1.24 (2.14%) | 57.57 | 59.66 | 3.48M |
| 2025-04-23 | 60.00 | 57.78 | ↓$2.22 (-3.70%) | 57.57 | 61.06 | 3.63M |
| 2025-04-22 | 57.20 | 58.14 | ↑$0.94 (1.64%) | 57.07 | 58.32 | 3.19M |
| 2025-04-21 | 56.85 | 56.30 | ↓$0.55 (-0.97%) | 55.59 | 56.95 | 3.98M |
| 2025-04-17 | 56.33 | 56.77 | ↑$0.44 (0.78%) | 56.15 | 57.48 | 4.04M |
| 2025-04-16 | 56.71 | 55.94 | ↓$0.77 (-1.36%) | 55.48 | 57.57 | 4.01M |
| 2025-04-15 | 57.09 | 56.70 | ↓$0.39 (-0.68%) | 56.46 | 57.69 | 4.17M |
| 2025-04-14 | 58.30 | 57.45 | ↓$0.85 (-1.46%) | 55.95 | 58.59 | 4.34M |
| 2025-04-11 | 54.04 | 56.89 | ↑$2.85 (5.27%) | 52.80 | 56.98 | 5.78M |
| 2025-04-10 | 57.96 | 54.34 | ↓$3.62 (-6.25%) | 53.30 | 58.03 | 7.79M |
| 2025-04-09 | 52.50 | 59.83 | ↑$7.33 (13.96%) | 51.11 | 61.60 | 11.31M |
| 2025-04-08 | 59.11 | 53.23 | ↓$5.88 (-9.95%) | 52.50 | 59.58 | 7.19M |
| 2025-04-07 | 55.56 | 56.60 | ↑$1.04 (1.87%) | 54.11 | 59.69 | 7.52M |
| 2025-04-04 | 60.62 | 57.98 | ↓$2.64 (-4.35%) | 57.57 | 60.70 | 7.97M |
| 2025-04-03 | 68.01 | 63.11 | ↓$4.90 (-7.20%) | 62.92 | 68.67 | 6.91M |
| 2025-04-02 | 69.32 | 70.65 | ↑$1.33 (1.92%) | 69.31 | 70.83 | 2.50M |
| 2025-04-01 | 69.84 | 70.04 | ↑$0.20 (0.29%) | 69.12 | 70.08 | 3.63M |
| 2025-03-31 | 69.37 | 70.40 | ↑$1.03 (1.48%) | 69.15 | 71.00 | 3.71M |
| 2025-03-28 | 70.90 | 69.82 | ↓$1.08 (-1.52%) | 69.74 | 71.33 | 2.59M |
Create an account or log in to view more rows.
$LYB the FOMO will be epic
$LYB buy and HODL
$LYB I love you!
$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.