LYB - LyondellBasell Industries N.V.
67.11
1.230 1.833%
Share volume: 13,284,647
Last Updated: 03-06-2026
Chemicals/Industrial Organic Chemicals:
0.67%
PREVIOUS CLOSE
CHG
CHG%
$65.88
1.23
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $67.23 | $67.23 | $68.88 | $68.88 | $64.58 | $64.58 | $67.11 | $67.11 | 13,284,647 | $13,278,555.00 |
| 03-05-2026 | $64.00 | $64.00 | $67.80 | $67.80 | $64.00 | $64.00 | $65.88 | $65.88 | 17,621,086 | $17,621,086.00 |
| 03-04-2026 | $60.00 | $60.00 | $62.22 | $62.22 | $58.88 | $58.88 | $61.92 | $61.92 | 8,495,662 | $8,495,662.00 |
| 03-03-2026 | $56.33 | $56.33 | $58.58 | $58.58 | $55.39 | $55.39 | $58.21 | $58.21 | 7,639,207 | $7,639,207.00 |
| 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 |