LYB - LyondellBasell Industries N.V.
71.42
2.840 3.976%
Share volume: 5,787,413
Last Updated: 04-21-2026
Chemicals/Industrial Organic Chemicals:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$68.58
2.84
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $69.26 | $69.26 | $71.61 | $71.61 | $68.78 | $68.78 | $71.42 | $71.42 | 5,787,413 | $5,787,413.00 |
| 04-20-2026 | $67.00 | $67.00 | $69.05 | $69.05 | $66.70 | $66.70 | $68.58 | $68.58 | 5,867,492 | $5,867,492.00 |
| 04-17-2026 | $70.12 | $70.12 | $70.34 | $70.34 | $65.76 | $65.76 | $66.27 | $66.27 | 14,506,482 | $14,506,482.00 |
| 04-16-2026 | $73.99 | $73.99 | $75.78 | $75.78 | $73.09 | $73.09 | $75.29 | $75.29 | 6,103,902 | $6,103,902.00 |
| 04-15-2026 | $73.28 | $73.28 | $74.00 | $74.00 | $72.90 | $72.90 | $73.13 | $73.13 | 5,406,647 | $5,406,647.00 |
| 04-14-2026 | $74.68 | $74.68 | $74.95 | $74.95 | $71.97 | $71.97 | $73.25 | $73.25 | 6,764,033 | $6,764,033.00 |
| 04-13-2026 | $75.50 | $75.50 | $76.68 | $76.68 | $74.92 | $74.92 | $75.51 | $75.51 | 4,736,803 | $4,736,803.00 |
| 04-10-2026 | $73.31 | $73.31 | $74.54 | $74.54 | $72.18 | $72.18 | $73.72 | $73.72 | 4,918,421 | $4,918,421.00 |
| 04-09-2026 | $75.06 | $75.06 | $76.50 | $76.50 | $70.84 | $70.84 | $72.27 | $72.27 | 9,482,904 | $9,482,904.00 |
| 04-08-2026 | $72.64 | $72.64 | $74.30 | $74.30 | $68.51 | $68.51 | $74.22 | $74.22 | 13,784,515 | $13,784,515.00 |