LYB - LyondellBasell Industries N.V.
58.21
0.330 0.567%
Share volume: 7,635,876
Last Updated: 03-03-2026
Chemicals/Industrial Organic Chemicals:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$57.88
0.33
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $56.33 | $56.33 | $58.58 | $58.58 | $55.39 | $55.39 | $58.21 | $58.21 | 7,635,876 | $7,635,876.00 |
| 03-02-2026 | $57.04 | $57.04 | $59.20 | $59.20 | $56.67 | $56.67 | $57.88 | $57.88 | 9,682,185 | $9,682,185.00 |
| 02-27-2026 | $55.90 | $55.23 | $57.92 | $57.22 | $55.84 | $55.17 | $57.52 | $56.83 | 6,480,950 | $6,480,950.00 |
| 02-26-2026 | $56.56 | $56.56 | $56.56 | $56.56 | $54.59 | $54.59 | $56.30 | $56.30 | 6,611,567 | $6,611,567.00 |
| 02-25-2026 | $58.61 | $58.61 | $58.85 | $58.85 | $56.23 | $56.23 | $56.75 | $56.75 | 5,412,370 | $5,412,370.00 |
| 02-24-2026 | $57.20 | $57.20 | $59.20 | $59.20 | $57.11 | $57.11 | $58.32 | $58.32 | 7,246,140 | $7,246,140.00 |
| 02-23-2026 | $55.45 | $55.45 | $57.70 | $57.70 | $55.37 | $55.37 | $56.66 | $56.66 | 7,709,235 | $7,709,235.00 |
| 02-20-2026 | $54.29 | $54.29 | $57.88 | $57.88 | $54.27 | $54.27 | $56.67 | $56.67 | 12,100,270 | $12,100,270.00 |
| 02-19-2026 | $56.00 | $56.00 | $56.78 | $56.78 | $54.90 | $54.90 | $55.33 | $55.33 | 3,520,017 | $3,520,017.00 |
| 02-18-2026 | $56.43 | $56.43 | $57.02 | $57.02 | $55.72 | $55.72 | $55.97 | $55.97 | 4,402,908 | $4,402,908.00 |