LyondellBasell Industries NV (LYB) Historical Stock Data
43.35 ↑0.19 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LYB is down -0.36% a day on average. There have been 14 days where LyondellBasell Industries NV closed green and 16 days where LYB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 43.29 | 43.82 | ↑$0.53 (1.22%) | 42.90 | 44.02 | 4.80M |
| 2025-11-10 | 43.42 | 42.77 | ↓$0.65 (-1.50%) | 41.58 | 43.51 | 5.29M |
| 2025-11-07 | 42.30 | 43.02 | ↑$0.72 (1.70%) | 42.26 | 43.42 | 5.28M |
| 2025-11-06 | 44.00 | 42.38 | ↓$1.62 (-3.68%) | 42.31 | 44.33 | 7.09M |
| 2025-11-05 | 44.54 | 43.97 | ↓$0.57 (-1.28%) | 43.94 | 45.20 | 5.39M |
| 2025-11-04 | 45.40 | 44.44 | ↓$0.96 (-2.11%) | 44.41 | 45.80 | 5.13M |
| 2025-11-03 | 45.67 | 46.27 | ↑$0.60 (1.31%) | 45.21 | 46.84 | 5.66M |
| 2025-10-31 | 48.07 | 46.42 | ↓$1.65 (-3.43%) | 45.31 | 48.07 | 8.53M |
| 2025-10-30 | 45.60 | 45.20 | ↓$0.40 (-0.88%) | 45.09 | 46.27 | 6.80M |
| 2025-10-29 | 47.54 | 46.71 | ↓$0.83 (-1.75%) | 46.10 | 48.17 | 4.85M |
| 2025-10-28 | 48.60 | 47.61 | ↓$0.99 (-2.04%) | 47.05 | 48.75 | 3.08M |
| 2025-10-27 | 47.89 | 49.09 | ↑$1.20 (2.51%) | 47.89 | 49.12 | 3.98M |
| 2025-10-24 | 47.51 | 47.59 | ↑$0.08 (0.17%) | 47.06 | 47.64 | 4.09M |
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