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 | 4.89 | 5.24115755627 | 93.3 | 99.77 | 92.9601 | 1350838 | 96.17630973 | CS |
| 4 | 2.96 | 3.10826420246 | 95.23 | 99.77 | 91.66 | 1643710 | 95.26396503 | CS |
| 12 | -2.5 | -2.48286820936 | 100.69 | 107.02 | 91.66 | 1661024 | 97.55652231 | CS |
| 26 | 5.3 | 5.70567337711 | 92.89 | 107.02 | 91.5 | 1827050 | 98.3922285 | CS |
| 52 | 7.66 | 8.46128355241 | 90.53 | 107.02 | 88.46 | 1863645 | 96.79184502 | CS |
| 156 | 4.87 | 5.21860265752 | 93.32 | 117.22 | 71.46 | 2052836 | 93.91307689 | CS |
| 260 | 12.56 | 14.6677566274 | 85.63 | 118.015 | 33.71 | 2127064 | 87.54734337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 98.19 | -0.55 | -0.56 | 98.14 | 99.77 | 98.14 | 1009421 |
| 1721256000 | 98.74 | 0.98 | 1.00 | 98 | 99.33 | 97.85 | 1526934 |
| 1721169600 | 97.76 | 2.11 | 2.21 | 95.54 | 97.939 | 95.365 | 1102189 |
| 1721083200 | 95.65 | 0.59 | 0.62 | 95.14 | 96.17 | 94.72 | 1087528 |
| 1720824000 | 95.06 | 0.9 | 0.96 | 94.81 | 95.59 | 94.1 | 1152098 |
| 1720737600 | 94.16 | 1.31 | 1.41 | 93.3 | 94.59 | 92.9601 | 1885443 |
| 1720651200 | 92.85 | -0.35 | -0.38 | 93.54 | 93.97 | 91.66 | 2211582 |
| 1720564800 | 93.2 | -1.25 | -1.32 | 93.98 | 94.45 | 92.96 | 1100632 |
| 1720478400 | 94.45 | 0.87 | 0.93 | 93.96 | 94.87 | 93.76 | 1271106 |
| 1720219200 | 93.58 | -1.59 | -1.67 | 94.51 | 94.9136 | 93 | 1345867 |
| 1720040640 | 95.17 | 0.24 | 0.25 | 94.86 | 95.71 | 94.7 | 595905 |
| 1719960000 | 94.93 | 0.29 | 0.31 | 94.64 | 95.2 | 94.21 | 1281891 |
| 1719873600 | 94.64 | -1.19 | -1.24 | 95.98 | 96.75 | 94.255 | 1339917 |
| 1719614400 | 95.83 | 0 | 0.00 | 95.83 | 95.83 | 95.83 | 0 |
| 1719528000 | 95.83 | 0.05 | 0.05 | 95.72 | 96.44 | 95.34 | 2398773 |
| 1719441600 | 95.78 | 0.3 | 0.31 | 94.97 | 95.98 | 94.5 | 1378794 |
| 1719355200 | 95.48 | -2.04 | -2.09 | 97.16 | 97.65 | 95.19 | 1594676 |
| 1719268800 | 97.52 | 2.31 | 2.43 | 95.49 | 97.725 | 95.475 | 1911864 |
| 1719009600 | 95.21 | 0.16 | 0.17 | 94.79 | 95.35 | 94.03 | 4450439 |
| 1718923200 | 95.05 | -0.33 | -0.35 | 95.23 | 96.02 | 94.3263 | 1951149 |
| 1718750400 | 95.38 | 1.43 | 1.52 | 94.5 | 95.65 | 94.01 | 1703414 |
| 1718664000 | 93.95 | 0.41 | 0.44 | 93.45 | 94.04 | 92.565 | 1336676 |
| 1718404800 | 93.54 | -2.02 | -2.11 | 94.91 | 95.55 | 93.31 | 1395283 |
| 1718318400 | 95.56 | -0.35 | -0.36 | 95.53 | 95.93 | 94.43 | 1430059 |
| 1718232000 | 95.91 | -0.42 | -0.44 | 97.5 | 98.25 | 95.68 | 1447681 |
| 1718145600 | 96.33 | 0.77 | 0.81 | 95.87 | 96.33 | 94.8078 | 1438867 |
| 1718059200 | 95.56 | -0.5 | -0.52 | 95.17 | 96.02 | 93.985 | 1900024 |
| 1717800000 | 96.06 | 0.82 | 0.86 | 94.76 | 96.765 | 94.67 | 1651962 |
| 1717713600 | 95.24 | 0.18 | 0.19 | 94.86 | 95.73 | 94.81 | 1236660 |
| 1717627200 | 95.06 | 0.63 | 0.67 | 94.45 | 95.4 | 94.16 | 1724841 |
| 1717540800 | 94.43 | -1.07 | -1.12 | 95.21 | 95.285 | 94.36 | 1713815 |
| 1717454400 | 95.5 | -3.92 | -3.94 | 97.79 | 97.93 | 94.48 | 2769518 |
| 1717195200 | 99.42 | 2.12 | 2.18 | 97.17 | 99.55 | 97.17 | 2789394 |
| 1717108800 | 97.3 | 0.48 | 0.50 | 96.92 | 97.61 | 96.7 | 951682 |
| 1717022400 | 96.82 | -1.89 | -1.91 | 98.02 | 98.115 | 96.77 | 1166327 |
| 1716936000 | 98.71 | 0.17 | 0.17 | 98.99 | 99.96 | 98.38 | 1797263 |
| 1716590400 | 98.54 | 1.12 | 1.15 | 98.22 | 98.63 | 97.88 | 1369820 |
| 1716504000 | 97.42 | -1.1 | -1.12 | 98.49 | 98.49 | 97.32 | 1184925 |
| 1716417600 | 98.52 | -1.62 | -1.62 | 99.98 | 99.98 | 97.7 | 1720362 |
| 1716331200 | 100.14 | 0.04 | 0.04 | 99.99 | 100.59 | 99.68 | 946739 |
| 1716244800 | 100.1 | -0.81 | -0.80 | 100.91 | 100.98 | 99.911 | 1138684 |
| 1715985600 | 100.91 | 0.97 | 0.97 | 100.62 | 101.01 | 100.22 | 1280358 |
| 1715899200 | 99.94 | -0.33 | -0.33 | 100 | 100.5 | 99.685 | 1248008 |
| 1715812800 | 100.27 | -1.25 | -1.23 | 101.82 | 102.03 | 99.935 | 1174538 |
| 1715726400 | 101.52 | 0.2 | 0.20 | 101.35 | 101.94 | 101.21 | 1164835 |
| 1715640000 | 101.32 | -0.05 | -0.05 | 101.58 | 102.09 | 101.12 | 975826 |
| 1715380800 | 101.37 | -0.26 | -0.26 | 102.13 | 102.435 | 101.07 | 1446922 |
| 1715294400 | 101.63 | -0.55 | -0.54 | 102.22 | 103.02 | 101.4 | 1941358 |
| 1715208000 | 102.18 | 0.73 | 0.72 | 101.39 | 107.02 | 100.49 | 3123180 |
| 1715121600 | 101.45 | 1.71 | 1.71 | 100.11 | 102.6099 | 99.57 | 2684565 |
| 1715035200 | 99.74 | 0.62 | 0.63 | 100 | 100.49 | 99.25 | 1621007 |
| 1714776000 | 99.12 | 0.34 | 0.34 | 99.09 | 99.77 | 98.9 | 1506978 |
| 1714689600 | 98.78 | -0.74 | -0.74 | 99.89 | 100.505 | 98.49 | 1596013 |
| 1714603200 | 99.52 | -0.45 | -0.45 | 100.3 | 100.77 | 99.01 | 1935706 |
| 1714516800 | 99.97 | -1.73 | -1.70 | 101.08 | 101.45 | 99.86 | 2443625 |
| 1714430400 | 101.7 | -0.43 | -0.42 | 102.55 | 102.82 | 100.94 | 2104048 |
| 1714171200 | 102.13 | 2.45 | 2.46 | 101.33 | 102.55 | 100.75 | 2651714 |
| 1714084800 | 99.68 | -1.1 | -1.09 | 100.69 | 100.995 | 99.19 | 1717861 |
| 1713998400 | 100.78 | 0.23 | 0.23 | 100.04 | 100.81 | 99.75 | 1126072 |
| 1713912000 | 100.55 | -0.04 | -0.04 | 99.73 | 100.96 | 99.59 | 1093910 |
| 1713825600 | 100.59 | -0.15 | -0.15 | 100.53 | 101.13 | 99.645 | 1513203 |
| 1713566400 | 100.74 | 1.34 | 1.35 | 99.69 | 100.82 | 99.17 | 2027269 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
