LyondellBasell (LYB)
NYSE:LYB
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
72.64
74.30
68.51
74.22
74.22
-7.53%
13,780,330
1.78
Apr 07, 2026
79.19
81.96
79.18
80.26
80.26
+2.09%
6,604,103
0.85
Apr 06, 2026
78.11
79.36
77.01
78.62
78.62
-1.23%
4,863,881
0.63
Apr 03, 2026
80.20
81.39
77.94
79.60
79.60
0.00%
0
0.00
Apr 02, 2026
80.20
81.39
77.94
79.60
79.60
+3.77%
7,019,406
0.90
Apr 01, 2026
79.99
80.60
74.30
76.71
76.71
-4.78%
14,185,500
1.84
Mar 31, 2026
82.15
83.94
78.58
80.56
80.56
-2.21%
10,861,010
1.44
Mar 30, 2026
81.88
83.86
80.75
82.38
82.38
+2.40%
8,206,129
1.10
Mar 27, 2026
77.84
81.26
77.42
80.45
80.45
+3.51%
7,415,734
1.00
Mar 26, 2026
76.87
78.68
76.83
77.72
77.72
+0.69%
4,246,965
0.57
Mar 25, 2026
75.80
77.37
75.54
77.19
77.19
+1.55%
4,366,459
0.59
Mar 24, 2026
72.33
76.38
72.16
76.01
76.01
+6.35%
6,458,325
0.88
Mar 23, 2026
70.62
73.12
70.22
71.47
71.47
-2.52%
7,211,515
1.00
Mar 20, 2026
74.82
75.75
72.82
73.32
73.32
-1.68%
23,435,600
3.38
Mar 19, 2026
76.39
77.36
71.70
74.57
74.57
-0.84%
9,615,064
1.40
Mar 18, 2026
72.75
76.10
72.42
75.20
75.20
+5.62%
9,169,500
1.34
Mar 17, 2026
71.50
73.70
71.03
71.20
71.20
+0.17%
8,419,289
1.24
Mar 16, 2026
71.50
73.00
70.85
71.08
71.08
-1.69%
6,426,839
0.95
Mar 13, 2026
72.87
74.23
72.02
72.30
72.30
-2.73%
11,726,940
1.76
Mar 12, 2026
69.18
74.54
69.00
74.33
74.33
+10.33%
14,863,060
2.27
Mar 11, 2026
65.61
68.00
65.45
67.37
67.37
+2.68%
9,453,771
1.46
Mar 10, 2026
65.72
67.60
64.18
65.61
65.61
-1.81%
12,258,070
1.92
Mar 09, 2026
68.69
69.26
66.71
66.82
66.82
-0.43%
17,036,160
2.75
Mar 06, 2026
67.23
68.88
64.58
67.11
67.11
+1.87%
13,284,650
2.18
Mar 05, 2026
64.00
67.80
64.00
65.88
65.88
+6.40%
17,621,090
2.98
Mar 04, 2026
60.00
62.22
58.88
61.92
61.92
+6.37%
8,495,662
1.45
Mar 03, 2026
56.33
58.58
55.39
58.21
58.21
+0.57%
7,639,207
1.29
Mar 02, 2026
57.04
59.20
56.67
57.88
57.88
+1.85%
9,682,185
1.65
Feb 27, 2026
55.90
57.92
55.84
57.52
56.83
+2.17%
6,480,950
1.11
Feb 26, 2026
56.56
56.56
54.59
56.30
55.62
-0.79%
6,611,567
1.13
Feb 25, 2026
58.61
58.85
56.23
56.75
56.07
-2.69%
5,412,370
0.93
Feb 24, 2026
57.20
59.20
57.11
58.32
57.62
+2.93%
7,246,140
1.27
Feb 23, 2026
55.45
57.70
55.37
56.66
55.98
-0.02%
7,709,235
1.36
Feb 20, 2026
54.29
57.88
54.27
56.67
55.99
+2.42%
12,100,270
2.17
Feb 19, 2026
56.00
56.78
54.90
55.33
54.67
-1.14%
3,520,017
0.63
Feb 18, 2026
56.43
57.02
55.72
55.97
55.30
-0.02%
4,402,908
0.78
Feb 17, 2026
57.45
58.01
55.05
55.98
55.31
-2.83%
4,694,660
0.83
Feb 16, 2026
57.23
58.56
56.73
57.61
56.92
0.00%
0
0.00
Feb 13, 2026
57.23
58.56
56.73
57.61
56.92
-0.29%
3,814,689
0.67
Feb 12, 2026
59.35
60.33
57.18
57.78
57.09
-2.84%
7,497,951
1.32
Feb 11, 2026
57.90
60.07
57.85
59.47
58.76
+3.14%
7,977,757
1.42
Feb 10, 2026
55.74
57.96
55.51
57.66
56.97
+3.95%
5,534,033
0.98
Feb 09, 2026
54.73
55.87
53.70
55.47
54.80
+0.67%
3,447,227
0.61
Feb 06, 2026
54.25
55.49
54.09
55.10
54.44
+2.27%
3,826,434
0.68
Feb 05, 2026
56.23
56.91
52.88
53.88
53.23
-5.64%
6,531,717
1.16
Feb 04, 2026
54.48
57.48
54.12
57.10
56.42
+6.83%
9,652,967
1.72
Feb 03, 2026
50.33
54.72
49.60
53.45
52.81
+6.37%
11,738,970
2.12
Feb 02, 2026
48.69
50.54
47.13
50.25
49.65
+2.55%
10,072,660
1.85
Jan 30, 2026
51.20
51.45
46.82
49.00
48.41
-1.90%
18,051,990
3.43
Jan 29, 2026
49.99
50.86
48.96
49.95
49.35
-1.03%
10,277,650
1.98
Rows: