LYB - LyondellBasell Industries N.V.
74.31
0.780 1.050%
Share volume: 3,633,971
Last Updated: 05-12-2026
Chemicals/Industrial Organic Chemicals:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$73.53
0.78
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $73.91 | $73.91 | $75.29 | $75.29 | $73.01 | $73.01 | $74.31 | $74.31 | 3,633,971 | $3,633,971.00 |
| 05-11-2026 | $73.10 | $73.10 | $73.77 | $73.77 | $71.92 | $71.92 | $73.53 | $73.53 | 5,113,293 | $5,113,293.00 |
| 05-08-2026 | $71.69 | $71.69 | $72.88 | $72.88 | $70.76 | $70.76 | $71.76 | $71.76 | 4,019,560 | $4,019,560.00 |
| 05-07-2026 | $71.44 | $71.44 | $72.50 | $72.50 | $70.23 | $70.23 | $71.51 | $71.51 | 8,511,206 | $8,511,206.00 |
| 05-06-2026 | $73.93 | $73.93 | $74.53 | $74.53 | $71.55 | $71.55 | $73.48 | $73.48 | 7,462,953 | $7,462,953.00 |
| 05-05-2026 | $75.90 | $75.90 | $78.43 | $78.43 | $75.90 | $75.90 | $77.76 | $77.76 | 4,634,259 | $4,634,259.00 |
| 05-04-2026 | $75.97 | $75.97 | $77.04 | $77.04 | $73.85 | $73.85 | $76.04 | $76.04 | 7,677,630 | $7,677,630.00 |
| 05-01-2026 | $74.34 | $74.34 | $76.20 | $76.20 | $71.84 | $71.84 | $74.99 | $74.99 | 7,589,625 | $7,589,625.00 |
| 04-30-2026 | $72.61 | $72.61 | $75.24 | $75.24 | $72.08 | $72.08 | $74.60 | $74.60 | 8,743,666 | $8,743,666.00 |
| 04-29-2026 | $72.64 | $72.64 | $73.91 | $73.91 | $71.81 | $71.81 | $73.29 | $73.29 | 7,973,542 | $7,973,542.00 |