LyondellBasell Industries NV (LYB) Historical Stock Data
97.17 ↑0.48 (0.50%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, LYB is up 0.66% a day on average. There have been 21 days where LyondellBasell Industries NV closed green and 9 days where LYB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 96.33 | 97.17 | ↑$0.84 (0.87%) | 95.32 | 97.98 | 1.45M |
| 2023-01-31 | 95.31 | 96.69 | ↑$1.38 (1.45%) | 95.09 | 96.78 | 1.85M |
| 2023-01-30 | 94.62 | 94.46 | ↓$0.16 (-0.17%) | 94.20 | 95.81 | 1.30M |
| 2023-01-27 | 94.34 | 95.55 | ↑$1.21 (1.28%) | 94.10 | 96.26 | 1.64M |
| 2023-01-26 | 91.74 | 94.86 | ↑$3.12 (3.40%) | 91.05 | 94.95 | 1.65M |
| 2023-01-25 | 91.73 | 92.97 | ↑$1.24 (1.35%) | 91.37 | 93.03 | 1.38M |
| 2023-01-24 | 91.98 | 92.74 | ↑$0.76 (0.83%) | 91.45 | 92.99 | 1.56M |
| 2023-01-23 | 92.63 | 92.94 | ↑$0.31 (0.33%) | 92.27 | 93.63 | 1.50M |
| 2023-01-20 | 90.18 | 92.30 | ↑$2.12 (2.35%) | 90.05 | 92.71 | 2.02M |
| 2023-01-19 | 90.00 | 90.29 | ↑$0.29 (0.32%) | 88.67 | 90.73 | 1.44M |
| 2023-01-18 | 92.66 | 90.82 | ↓$1.84 (-1.99%) | 90.72 | 93.37 | 1.42M |
| 2023-01-17 | 92.90 | 91.59 | ↓$1.31 (-1.41%) | 91.25 | 93.05 | 1.95M |
| 2023-01-13 | 92.50 | 93.73 | ↑$1.23 (1.33%) | 92.44 | 93.93 | 1.28M |
| 2023-01-12 | 93.28 | 93.67 | ↑$0.39 (0.42%) | 92.14 | 94.61 | 1.39M |
| 2023-01-11 | 93.02 | 92.78 | ↓$0.24 (-0.26%) | 91.22 | 93.60 | 1.99M |
| 2023-01-10 | 91.70 | 91.68 | ↓$0.02 (-0.02%) | 90.19 | 91.94 | 4.29M |
| 2023-01-09 | 90.65 | 91.34 | ↑$0.69 (0.76%) | 90.00 | 92.57 | 2.58M |
| 2023-01-06 | 87.98 | 90.10 | ↑$2.12 (2.41%) | 87.96 | 90.41 | 3.95M |
| 2023-01-05 | 84.86 | 86.93 | ↑$2.07 (2.44%) | 84.44 | 86.99 | 1.52M |
| 2023-01-04 | 84.52 | 85.90 | ↑$1.38 (1.63%) | 84.48 | 86.67 | 1.98M |
| 2023-01-03 | 83.23 | 83.99 | ↑$0.76 (0.91%) | 82.83 | 84.20 | 1.60M |
| 2022-12-30 | 82.37 | 83.03 | ↑$0.66 (0.80%) | 82.28 | 83.29 | 0.97M |
| 2022-12-29 | 82.51 | 82.90 | ↑$0.39 (0.47%) | 82.15 | 83.59 | 806.70K |
| 2022-12-28 | 83.59 | 82.10 | ↓$1.49 (-1.78%) | 81.82 | 83.84 | 0.93M |
| 2022-12-27 | 83.29 | 83.75 | ↑$0.46 (0.55%) | 83.07 | 83.93 | 886.35K |
| 2022-12-23 | 81.65 | 83.13 | ↑$1.48 (1.81%) | 81.30 | 83.15 | 863.20K |
| 2022-12-22 | 81.68 | 81.48 | ↓$0.20 (-0.24%) | 79.68 | 81.97 | 0.99M |
| 2022-12-21 | 81.59 | 82.30 | ↑$0.71 (0.87%) | 81.37 | 82.68 | 1.03M |
| 2022-12-20 | 80.78 | 80.75 | ↓$0.03 (-0.04%) | 80.57 | 81.73 | 1.16M |
| 2022-12-19 | 81.11 | 80.30 | ↓$0.81 (-1.00%) | 79.20 | 81.79 | 1.58M |
Create an account or log in to view more rows.
$LYB when is earnings
$LYB Is it Monday yet
$LYB HOLDING STRONG FOR ALL OF YOU
$LYB tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$LYB Tomorrow
$LYB Like if you’re a bull
$LYB When they tell me diversifying is for idiots
$LYB omg lol
$LYB Moon soon
$LYB eyeing for a scalp