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 | 2.08 | 2.21253058185 | 94.01 | 96.165 | 92.545 | 1701545 | 93.88640788 | CS |
| 4 | -0.88 | -0.907497164071 | 96.97 | 99.36 | 92.145 | 1779740 | 95.55931281 | CS |
| 12 | 0.37 | 0.38654408692 | 95.72 | 100.4593 | 91.41 | 1578861 | 95.79313618 | CS |
| 26 | -3.89 | -3.89077815563 | 99.98 | 107.02 | 91.41 | 1647602 | 97.90992991 | CS |
| 52 | -4.97 | -4.91787057194 | 101.06 | 107.02 | 88.46 | 1767644 | 96.54506652 | CS |
| 156 | 6.57 | 7.33914209115 | 89.52 | 117.22 | 71.46 | 2032970 | 93.81184461 | CS |
| 260 | 7.59 | 8.57627118644 | 88.5 | 118.015 | 33.71 | 2081310 | 88.16461386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 96.09 | 2.15 | 2.29 | 95.5 | 96.72 | 94.5 | 2767996 |
| 1726699200 | 93.94 | -1.05 | -1.11 | 95.27 | 95.67 | 93.82 | 2483094 |
| 1726612800 | 94.99 | 0.91 | 0.97 | 94.34 | 95.665 | 94.26 | 1161843 |
| 1726526400 | 94.08 | 0.9 | 0.97 | 93.63 | 94.8 | 93.37 | 1412836 |
| 1726267200 | 93.18 | -0.68 | -0.72 | 94.44 | 94.8 | 93.04 | 2317760 |
| 1726180800 | 93.86 | -0.1 | -0.11 | 93.87 | 94.21 | 92.545 | 1315139 |
| 1726094400 | 93.96 | 0.17 | 0.18 | 93.96 | 94.22 | 92.145 | 1606845 |
| 1726008000 | 93.79 | -0.99 | -1.04 | 94.77 | 94.99 | 93.43 | 1789658 |
| 1725921600 | 94.78 | 1.29 | 1.38 | 93.58 | 95.36 | 93.58 | 2138814 |
| 1725662400 | 93.49 | -0.74 | -0.79 | 94.05 | 94.86 | 92.82 | 2257150 |
| 1725576000 | 94.23 | -0.64 | -0.67 | 95.12 | 95.49 | 93.695 | 1584315 |
| 1725489600 | 94.87 | -0.85 | -0.89 | 96.15 | 96.49 | 94.71 | 1713668 |
| 1725403200 | 95.72 | -2.98 | -3.02 | 97.79 | 97.84 | 95.24 | 1776364 |
| 1725057600 | 98.7 | 0.53 | 0.54 | 98.12 | 98.93 | 97.42 | 3213472 |
| 1724971200 | 98.17 | 0.45 | 0.46 | 98.25 | 99.02 | 97.115 | 1191413 |
| 1724884800 | 97.72 | 0.01 | 0.01 | 96.94 | 97.81 | 96.63 | 1265594 |
| 1724798400 | 97.71 | -0.16 | -0.16 | 97.8 | 97.9399 | 97.13 | 1138713 |
| 1724712000 | 97.87 | -0.42 | -0.43 | 97.85 | 99.36 | 97.51 | 1330556 |
| 1724452800 | 98.29 | 1.95 | 2.02 | 96.93 | 98.5275 | 96.85 | 2222875 |
| 1724366400 | 96.34 | -0.57 | -0.59 | 96.97 | 97.25 | 96.06 | 2175351 |
| 1724280000 | 96.91 | 0.35 | 0.36 | 97.25 | 97.51 | 96.67 | 1050774 |
| 1724193600 | 96.56 | -0.4 | -0.41 | 96.62 | 97.21 | 96.48 | 1707262 |
| 1724107200 | 96.96 | -0.11 | -0.11 | 97.35 | 97.69 | 96.7245 | 1464537 |
| 1723848000 | 97.07 | -0.37 | -0.38 | 97.21 | 97.5955 | 96.67 | 3470397 |
| 1723761600 | 97.44 | 1.25 | 1.30 | 97.5 | 98.47 | 97.17 | 1074167 |
| 1723675200 | 96.19 | -0.44 | -0.46 | 96.76 | 97.5 | 95.88 | 903391 |
| 1723588800 | 96.63 | 0.89 | 0.93 | 95.67 | 96.735 | 95.45 | 905165 |
| 1723502400 | 95.74 | -1.12 | -1.16 | 97.2 | 97.43 | 95.43 | 1022274 |
| 1723243200 | 96.86 | 0.66 | 0.69 | 96.1 | 97.32 | 95.395 | 1431484 |
| 1723156800 | 96.2 | 1.36 | 1.43 | 95.36 | 96.66 | 95.21 | 1226053 |
| 1723070400 | 94.84 | -0.72 | -0.75 | 96.64 | 98.09 | 94.81 | 1911717 |
| 1722984000 | 95.56 | 3 | 3.24 | 94.01 | 97.11 | 93.75 | 2528510 |
| 1722897600 | 92.56 | -1.83 | -1.94 | 92.43 | 93.14 | 91.41 | 2190999 |
| 1722638400 | 94.39 | -3.75 | -3.82 | 95.14 | 96.35 | 93.2154 | 2613340 |
| 1722552000 | 98.14 | -1.32 | -1.33 | 99.63 | 100.26 | 97.21 | 1661029 |
| 1722465600 | 99.46 | 1.2 | 1.22 | 98.91 | 100.4593 | 98.86 | 1629824 |
| 1722379200 | 98.26 | 0.87 | 0.89 | 97.38 | 98.75 | 97.2 | 1155569 |
| 1722292800 | 97.39 | 0.13 | 0.13 | 97.65 | 97.9 | 96.7 | 1099017 |
| 1722033600 | 97.26 | 0.66 | 0.68 | 96.66 | 97.55 | 96.35 | 1113431 |
| 1721947200 | 96.6 | 1.32 | 1.39 | 93.86 | 97.53 | 93.33 | 1325591 |
| 1721860800 | 95.28 | -0.8 | -0.83 | 96.38 | 96.84 | 95.26 | 916213 |
| 1721774400 | 96.08 | -1.39 | -1.43 | 97 | 97.24 | 95.61 | 1309684 |
| 1721688000 | 97.47 | 0.47 | 0.48 | 97 | 97.935 | 96.28 | 1124686 |
| 1721428800 | 97 | -1.19 | -1.21 | 98.21 | 98.49 | 96.37 | 1343805 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
