LYB - LyondellBasell Industries N.V.
76.71
-3.850 -5.019%
Share volume: 14,164,463
Last Updated: 04-01-2026
Chemicals/Industrial Organic Chemicals:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$80.56
-3.85
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $79.99 | $79.99 | $80.60 | $80.60 | $74.30 | $74.30 | $76.71 | $76.71 | 14,164,463 | $14,164,463.00 |
| 03-31-2026 | $82.15 | $82.15 | $83.94 | $83.94 | $78.58 | $78.58 | $80.56 | $80.56 | 10,861,014 | $10,861,014.00 |
| 03-30-2026 | $81.88 | $81.88 | $83.86 | $83.86 | $80.75 | $80.75 | $82.38 | $82.38 | 8,206,129 | $8,206,129.00 |
| 03-27-2026 | $77.84 | $77.84 | $81.26 | $81.26 | $77.42 | $77.42 | $80.45 | $80.45 | 7,418,292 | $7,418,292.00 |
| 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 |