LYB - LyondellBasell Industries N.V.
74.15
1.540 2.077%
Share volume: 1,941,291
Last Updated: 03-14-2025
Chemicals/Industrial Organic Chemicals:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$72.61
1.54
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $73.85 | $73.85 | $74.53 | $74.53 | $73.48 | $73.48 | $74.15 | $74.15 | 1,941,291 | $1,941,291.00 |
| 03-13-2025 | $72.00 | $72.00 | $73.90 | $73.90 | $71.81 | $71.81 | $72.61 | $72.61 | 2,513,358 | $2,513,358.00 |
| 03-12-2025 | $73.84 | $73.84 | $73.95 | $73.95 | $71.98 | $71.98 | $72.19 | $72.19 | 2,844,868 | $2,844,868.00 |
| 03-11-2025 | $76.96 | $76.96 | $77.00 | $77.00 | $73.14 | $73.14 | $73.96 | $73.96 | 3,878,150 | $3,878,150.00 |
| 03-10-2025 | $76.81 | $76.81 | $78.41 | $78.41 | $76.35 | $76.35 | $76.54 | $76.54 | 3,319,589 | $3,319,589.00 |
| 03-07-2025 | $75.45 | $74.15 | $77.73 | $76.38 | $75.18 | $73.88 | $77.50 | $76.16 | 3,224,024 | $3,224,024.00 |
| 03-06-2025 | $75.40 | $74.10 | $76.31 | $74.99 | $74.94 | $73.64 | $75.91 | $74.60 | 2,104,772 | $2,104,772.00 |
| 03-05-2025 | $74.42 | $74.42 | $76.63 | $76.63 | $74.38 | $74.38 | $76.21 | $76.21 | 3,081,587 | $3,081,587.00 |
| 03-04-2025 | $73.62 | $73.62 | $74.89 | $74.89 | $72.86 | $72.86 | $73.47 | $73.47 | 4,320,966 | $4,320,966.00 |
| 03-03-2025 | $77.87 | $77.87 | $77.87 | $77.87 | $73.36 | $73.36 | $73.41 | $73.41 | 3,387,697 | $3,387,697.00 |