LyondellBasell Industries NV (LYB)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.55 | -3.34207077326 | 76.3 | 76.83 | 72.96 | 3444397 | 74.56412795 | CS |
| 4 | -8.94 | -10.811464506 | 82.69 | 85.25 | 72.96 | 3427461 | 78.31713628 | CS |
| 12 | -23.26 | -23.9769095969 | 97.01 | 97.6 | 72.96 | 2543349 | 84.06207604 | CS |
| 26 | -21.48 | -22.555917253 | 95.23 | 100.4593 | 72.96 | 2141730 | 89.24030534 | CS |
| 52 | -22.95 | -23.7331954498 | 96.7 | 107.02 | 72.96 | 1972499 | 93.39966283 | CS |
| 156 | -12.69 | -14.6807033781 | 86.44 | 117.22 | 71.46 | 2069265 | 93.05509656 | CS |
| 260 | -21.95 | -22.9362591432 | 95.7 | 118.015 | 33.71 | 2116901 | 87.87480619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 73.5 | 0.53 | 0.73 | 72.97 | 74.37 | 72.935 | 6761136 |
| 1734651600 | 72.97 | -1.83 | -2.45 | 74.76 | 75.4681 | 72.96 | 4261754 |
| 1734565200 | 74.8 | -0.64 | -0.85 | 75.36 | 76.83 | 74.76 | 4326881 |
| 1734478800 | 75.44 | 0.76 | 1.02 | 75 | 76.35 | 75 | 2885168 |
| 1734392400 | 74.68 | -0.99 | -1.31 | 75 | 76.14 | 74.6 | 3142019 |
| 1734133200 | 75.67 | -0.51 | -0.67 | 76.3 | 76.3 | 74.92 | 2606161 |
| 1734046800 | 76.18 | -0.27 | -0.35 | 76 | 77.15 | 76 | 2418684 |
| 1733960400 | 76.45 | -1.19 | -1.53 | 77.34 | 77.73 | 76.32 | 2835599 |
| 1733874000 | 77.64 | 0.33 | 0.43 | 76.89 | 78.445 | 76.15 | 3802900 |
| 1733787600 | 77.31 | 0.92 | 1.20 | 77.45 | 78.88 | 76.8 | 3302443 |
| 1733528400 | 76.39 | -1.02 | -1.32 | 77.61 | 77.97 | 75.98 | 4293043 |
| 1733442000 | 77.41 | -0.54 | -0.69 | 77.75 | 78.0999 | 76.22 | 4794078 |
| 1733355600 | 77.95 | -2.83 | -3.50 | 80 | 80 | 77.38 | 5921292 |
| 1733269200 | 80.78 | -1.27 | -1.55 | 82.24 | 82.2569 | 80.62 | 2453539 |
| 1733182800 | 82.05 | -1.29 | -1.55 | 81.94 | 82.33 | 81.06 | 1844456 |
| 1732917840 | 83.34 | 0.3 | 0.36 | 83.055 | 83.46 | 82.73 | 1683322 |
| 1732750800 | 83.04 | 0.9 | 1.10 | 82.26 | 83.5 | 82.17 | 2625862 |
| 1732664400 | 82.14 | -1.92 | -2.28 | 83.9 | 83.93 | 81.61 | 3046794 |
| 1732578000 | 84.06 | 0.19 | 0.23 | 84.5 | 85.25 | 83.82 | 5610047 |
| 1732318800 | 83.87 | 1.07 | 1.29 | 82.69 | 84.25 | 82.41 | 3267718 |
| 1732232400 | 82.8 | 0.32 | 0.39 | 82.55 | 83.23 | 82.14 | 3609371 |
| 1732146000 | 82.48 | 0.28 | 0.34 | 82.2 | 82.58 | 81.45 | 2305775 |
| 1732059600 | 82.2 | -1 | -1.20 | 83.12 | 83.12 | 81.91 | 2364504 |
| 1731973200 | 83.2 | 0.55 | 0.67 | 83.18 | 83.465 | 82.76 | 1712455 |
| 1731714000 | 82.65 | 0.09 | 0.11 | 82.64 | 83.315 | 82.27 | 2236437 |
| 1731627600 | 82.56 | -0.88 | -1.05 | 83.62 | 83.88 | 82.2 | 1938858 |
| 1731541200 | 83.44 | -0.16 | -0.19 | 83.37 | 83.8 | 83.0208 | 1388557 |
| 1731454800 | 83.6 | -1.37 | -1.61 | 84.78 | 85.11 | 83.48 | 1948726 |
| 1731368400 | 84.97 | -0.33 | -0.39 | 85.19 | 85.85 | 84.705 | 1958831 |
| 1731109200 | 85.3 | -2.03 | -2.32 | 86.1 | 86.45 | 84.49 | 3327970 |
| 1731022800 | 87.33 | 0.9 | 1.04 | 86.71 | 87.56 | 86.39 | 2417346 |
| 1730936400 | 86.43 | 1.06 | 1.24 | 88 | 88.2 | 85.47 | 3733076 |
| 1730850000 | 85.37 | 1.18 | 1.40 | 84.13 | 85.4 | 83.36 | 3562246 |
| 1730763600 | 84.19 | -2.37 | -2.74 | 85.81 | 86.37 | 84.035 | 3499433 |
| 1730500800 | 86.56 | -0.29 | -0.33 | 86.89 | 88.79 | 85.64 | 2465579 |
| 1730414400 | 86.85 | -0.3 | -0.34 | 87.17 | 87.71 | 86.83 | 3521027 |
| 1730328000 | 87.15 | -0.03 | -0.03 | 87.08 | 88.16 | 86.74 | 1791139 |
| 1730241600 | 87.18 | -0.54 | -0.62 | 87.4 | 87.58 | 86.945 | 1750141 |
| 1730155200 | 87.72 | 0.22 | 0.25 | 87.34 | 87.84 | 86.87 | 1645343 |
| 1729896000 | 87.5 | -0.99 | -1.12 | 88.23 | 88.5543 | 87.41 | 2086482 |
| 1729809600 | 88.49 | -0.38 | -0.43 | 89.5 | 89.5 | 87.84 | 1663751 |
| 1729723200 | 88.87 | -0.64 | -0.72 | 88.77 | 89.1515 | 88.185 | 1753716 |
| 1729636800 | 89.51 | -0.23 | -0.26 | 89.75 | 89.8899 | 88.66 | 1527416 |
| 1729550400 | 89.74 | -1.75 | -1.91 | 91.59 | 91.77 | 89.6 | 1956472 |
| 1729291200 | 91.49 | -0.1 | -0.11 | 92.13 | 92.135 | 90.81 | 1669619 |
| 1729204800 | 91.59 | -0.33 | -0.36 | 92.35 | 92.6283 | 91.11 | 1713672 |
| 1729118400 | 91.92 | -0.15 | -0.16 | 92.11 | 93.03 | 91.665 | 1798155 |
| 1729032000 | 92.07 | -1.37 | -1.47 | 92.58 | 93.095 | 91.77 | 2168734 |
| 1728945600 | 93.44 | -0.35 | -0.37 | 93.69 | 93.8 | 92.92 | 1796106 |
| 1728686400 | 93.79 | -0.87 | -0.92 | 94.6 | 95.27 | 93.77 | 1766283 |
| 1728600000 | 94.66 | 0.39 | 0.41 | 94.39 | 95.26 | 93.85 | 1636633 |
| 1728513600 | 94.27 | 0.17 | 0.18 | 93.96 | 94.8205 | 93.95 | 1463174 |
| 1728427200 | 94.1 | -1.29 | -1.35 | 94.25 | 94.6 | 93.67 | 1912772 |
| 1728340800 | 95.39 | -1.36 | -1.41 | 96.35 | 96.52 | 95.15 | 1525404 |
| 1728081600 | 96.75 | 1.88 | 1.98 | 95.88 | 96.805 | 95.73 | 1729022 |
| 1727995200 | 94.87 | -0.41 | -0.43 | 95.09 | 95.33 | 94.18 | 1905813 |
| 1727908800 | 95.28 | -0.53 | -0.55 | 96.15 | 96.605 | 95.17 | 1769253 |
| 1727822400 | 95.81 | -0.09 | -0.09 | 95.75 | 96.52 | 95.491 | 2143394 |
| 1727736000 | 95.9 | -0.53 | -0.55 | 96.64 | 97.395 | 95.33 | 1708671 |
| 1727476800 | 96.43 | 0.32 | 0.33 | 97.01 | 97.6 | 96.24 | 2064501 |
| 1727390400 | 96.11 | 1.25 | 1.32 | 95.73 | 96.345 | 95.3 | 2364026 |
| 1727304000 | 94.86 | -1.24 | -1.29 | 96.27 | 96.385 | 94.52 | 2044504 |
| 1727217600 | 96.1 | 2.5 | 2.67 | 94.8 | 96.485 | 94.71 | 2283114 |
| 1727131200 | 93.6 | -0.44 | -0.47 | 94.31 | 95.3 | 93.37 | 3126347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
