LyondellBasell Industries NV (LYB) Historical Stock Data
42.87 ↑0.22 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LYB is down -0.01% a day on average. There have been 15 days where LyondellBasell Industries NV closed green and 15 days where LYB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 42.70 | 42.87 | ↑$0.17 (0.40%) | 42.51 | 43.02 | 1.66M |
| 2025-12-23 | 43.81 | 42.65 | ↓$1.16 (-2.65%) | 42.53 | 43.82 | 4.62M |
| 2025-12-22 | 43.38 | 43.60 | ↑$0.22 (0.51%) | 43.00 | 43.91 | 3.81M |
| 2025-12-19 | 42.51 | 43.09 | ↑$0.58 (1.36%) | 42.50 | 43.39 | 4.28M |
| 2025-12-18 | 43.04 | 43.06 | ↑$0.02 (0.05%) | 42.80 | 43.60 | 4.34M |
| 2025-12-17 | 43.04 | 43.76 | ↑$0.72 (1.67%) | 42.95 | 44.39 | 4.93M |
| 2025-12-16 | 43.07 | 42.98 | ↓$0.09 (-0.21%) | 42.01 | 43.10 | 6.44M |
| 2025-12-15 | 43.75 | 43.34 | ↓$0.41 (-0.94%) | 42.27 | 44.14 | 7.36M |
| 2025-12-12 | 45.35 | 44.39 | ↓$0.96 (-2.12%) | 44.36 | 45.53 | 3.45M |
| 2025-12-11 | 45.47 | 45.11 | ↓$0.36 (-0.79%) | 44.60 | 46.34 | 4.68M |
| 2025-12-10 | 42.84 | 45.23 | ↑$2.39 (5.58%) | 42.84 | 45.38 | 4.30M |
| 2025-12-09 | 42.91 | 42.78 | ↓$0.13 (-0.30%) | 42.72 | 44.60 | 5.33M |
| 2025-12-08 | 43.13 | 42.28 | ↓$0.85 (-1.97%) | 42.17 | 43.77 | 6.82M |
| 2025-12-05 | 43.90 | 43.35 | ↓$0.55 (-1.25%) | 43.17 | 44.81 | 5.50M |
| 2025-12-04 | 46.13 | 43.16 | ↓$2.97 (-6.44%) | 42.92 | 46.30 | 9.07M |
| 2025-12-03 | 47.93 | 46.03 | ↓$1.90 (-3.96%) | 45.95 | 48.53 | 7.14M |
| 2025-12-02 | 48.00 | 47.78 | ↓$0.22 (-0.46%) | 46.88 | 48.38 | 4.61M |
| 2025-12-01 | 47.26 | 47.92 | ↑$0.66 (1.40%) | 47.16 | 48.91 | 4.85M |
| 2025-11-28 | 48.50 | 48.99 | ↑$0.49 (1.01%) | 48.37 | 49.21 | 3.29M |
| 2025-11-26 | 47.09 | 48.42 | ↑$1.33 (2.82%) | 47.07 | 48.90 | 4.49M |
| 2025-11-25 | 45.70 | 47.01 | ↑$1.31 (2.87%) | 45.70 | 47.24 | 5.63M |
| 2025-11-24 | 44.96 | 45.36 | ↑$0.40 (0.89%) | 44.34 | 45.63 | 5.62M |
| 2025-11-21 | 43.18 | 44.80 | ↑$1.62 (3.75%) | 43.17 | 45.73 | 5.16M |
| 2025-11-20 | 42.89 | 42.55 | ↓$0.34 (-0.79%) | 42.52 | 43.80 | 5.50M |
| 2025-11-19 | 43.51 | 42.76 | ↓$0.75 (-1.72%) | 42.48 | 43.76 | 3.87M |
| 2025-11-18 | 43.24 | 43.74 | ↑$0.50 (1.16%) | 42.78 | 44.05 | 3.17M |
| 2025-11-17 | 45.30 | 43.56 | ↓$1.74 (-3.84%) | 43.40 | 45.33 | 4.43M |
| 2025-11-14 | 45.30 | 45.30 | ↑$0.00 (0.00%) | 44.35 | 45.46 | 3.97M |
| 2025-11-13 | 43.41 | 45.52 | ↑$2.11 (4.86%) | 43.34 | 45.67 | 6.80M |
| 2025-11-12 | 43.83 | 43.31 | ↓$0.52 (-1.19%) | 43.14 | 44.18 | 3.55M |
Create an account or log in to view more rows.
$LYB HOLDING STRONG FOR ALL OF YOU
$LYB I need a smoke after this trade
$LYB nice!!!
$LYB make it rain
let’s see some green
$LYB we like the stock
$LYB the FOMO will be epic
$LYB buy and HODL
$LYB I love you!
$LYB The best investment you can make is an investment in yourself or another person
$LYB we need more volume