LYB - LyondellBasell Industries N.V.
71.48
0.460 0.644%
Share volume: 3,151,004
Last Updated: 04-28-2026
Chemicals/Industrial Organic Chemicals:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$71.02
0.46
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $72.44 | $72.44 | $72.78 | $72.78 | $71.13 | $71.13 | $71.48 | $71.48 | 3,151,004 | $3,151,004.00 |
| 04-27-2026 | $70.42 | $70.42 | $71.74 | $71.74 | $69.68 | $69.68 | $71.02 | $71.02 | 5,910,233 | $5,910,233.00 |
| 04-24-2026 | $70.80 | $70.80 | $71.48 | $71.48 | $69.13 | $69.13 | $69.87 | $69.87 | 4,764,704 | $4,764,704.00 |
| 04-23-2026 | $72.00 | $72.00 | $72.95 | $72.95 | $69.34 | $69.34 | $70.72 | $70.72 | 5,476,988 | $5,476,988.00 |
| 04-22-2026 | $71.79 | $71.79 | $72.63 | $72.63 | $71.09 | $71.09 | $72.00 | $72.00 | 5,348,193 | $5,348,193.00 |
| 04-21-2026 | $69.26 | $69.26 | $71.61 | $71.61 | $68.78 | $68.78 | $71.42 | $71.42 | 7,514,496 | $7,514,496.00 |
| 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 |