LYB - LyondellBasell Industries N.V.
80.45
2.730 3.393%
Share volume: 7,418,292
Last Updated: 03-27-2026
Chemicals/Industrial Organic Chemicals:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$77.72
2.73
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $77.84 | $77.84 | $81.26 | $81.26 | $77.42 | $77.42 | $80.45 | $80.45 | 7,418,292 | $7,413,228.00 |
| 03-26-2026 | $76.87 | $76.87 | $78.68 | $78.68 | $76.83 | $76.83 | $77.72 | $77.72 | 4,248,264 | $4,248,264.00 |
| 03-25-2026 | $75.80 | $75.80 | $77.37 | $77.37 | $75.54 | $75.54 | $77.19 | $77.19 | 4,366,984 | $4,366,984.00 |
| 03-24-2026 | $72.33 | $72.33 | $76.38 | $76.38 | $72.16 | $72.16 | $76.01 | $76.01 | 6,461,610 | $6,461,610.00 |
| 03-23-2026 | $70.62 | $70.62 | $73.12 | $73.12 | $70.22 | $70.22 | $71.47 | $71.47 | 7,211,797 | $7,211,797.00 |
| 03-20-2026 | $74.82 | $74.82 | $75.75 | $75.75 | $72.82 | $72.82 | $73.32 | $73.32 | 23,437,406 | $23,437,406.00 |
| 03-19-2026 | $76.39 | $76.39 | $77.36 | $77.36 | $71.70 | $71.70 | $74.57 | $74.57 | 9,646,126 | $9,646,126.00 |
| 03-18-2026 | $72.75 | $72.75 | $76.10 | $76.10 | $72.42 | $72.42 | $75.20 | $75.20 | 9,174,641 | $9,174,641.00 |
| 03-17-2026 | $71.50 | $71.50 | $73.70 | $73.70 | $71.03 | $71.03 | $71.20 | $71.20 | 8,420,406 | $8,420,406.00 |
| 03-16-2026 | $71.50 | $71.50 | $73.00 | $73.00 | $70.85 | $70.85 | $71.08 | $71.08 | 6,427,864 | $6,427,864.00 |