LYB - LyondellBasell Industries N.V.
57.22
1.610 2.814%
Share volume: 2,815,072
Last Updated: 05-08-2025
Chemicals/Industrial Organic Chemicals:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$55.61
1.61
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $56.23 | $56.23 | $58.26 | $58.26 | $56.06 | $56.06 | $57.22 | $57.22 | 2,815,072 | $2,815,072.00 |
| 05-07-2025 | $56.35 | $56.35 | $56.35 | $56.35 | $55.16 | $55.16 | $55.61 | $55.61 | 3,232,532 | $3,232,532.00 |
| 05-06-2025 | $56.10 | $56.10 | $56.84 | $56.84 | $55.80 | $55.80 | $55.89 | $55.89 | 3,071,523 | $3,071,523.00 |
| 05-05-2025 | $57.40 | $57.40 | $58.15 | $58.15 | $56.10 | $56.10 | $56.21 | $56.21 | 3,800,937 | $3,800,937.00 |
| 05-02-2025 | $58.93 | $58.93 | $59.46 | $59.46 | $58.09 | $58.09 | $58.38 | $58.38 | 3,085,283 | $3,085,283.00 |
| 05-01-2025 | $58.07 | $58.07 | $59.04 | $59.04 | $57.84 | $57.84 | $58.31 | $58.31 | 3,638,904 | $3,638,904.00 |
| 04-30-2025 | $57.70 | $57.70 | $58.33 | $58.33 | $57.19 | $57.19 | $58.21 | $58.21 | 3,434,498 | $3,434,498.00 |
| 04-29-2025 | $58.20 | $58.20 | $58.96 | $58.96 | $57.78 | $57.78 | $58.83 | $58.83 | 4,035,147 | $4,035,147.00 |
| 04-28-2025 | $59.80 | $59.80 | $60.85 | $60.85 | $58.06 | $58.06 | $58.72 | $58.72 | 4,556,694 | $4,556,694.00 |
| 04-25-2025 | $57.55 | $57.55 | $59.88 | $59.88 | $57.16 | $57.16 | $59.44 | $59.44 | 4,638,648 | $4,638,648.00 |
