LYB
LyondellBasell Industries N.V.
NYQ
$67.31
+0.17
(+0.25%)
Pullback · -1.23σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $66.71 | $67.78 | $65.95 | $67.31 | 3.3M |
| 2026-06-01 | $67.50 | $68.33 | $66.72 | $67.14 | 5.5M |
| 2026-05-29 | $68.31 | $68.46 | $66.24 | $66.65 | 6.4M |
| 2026-05-28 | $68.92 | $69.88 | $68.06 | $68.35 | 3.9M |
| 2026-05-27 | $67.76 | $68.72 | $67.00 | $67.67 | 5.1M |
| 2026-05-26 | $69.69 | $70.75 | $68.63 | $69.01 | 5.3M |
| 2026-05-22 | $70.53 | $71.06 | $69.11 | $69.72 | 6.1M |
| 2026-05-21 | $72.15 | $72.85 | $69.37 | $70.08 | 4.4M |
| 2026-05-20 | $72.57 | $73.47 | $70.45 | $71.30 | 4.4M |
| 2026-05-19 | $74.93 | $74.99 | $71.89 | $73.04 | 2.9M |
| 2026-05-18 | $74.35 | $74.44 | $72.12 | $74.13 | 4.2M |
| 2026-05-15 | $74.02 | $75.28 | $73.65 | $75.06 | 7.3M |
| 2026-05-14 | $73.67 | $73.99 | $72.72 | $73.27 | 3.4M |
| 2026-05-13 | $75.03 | $75.25 | $73.59 | $73.74 | 4.1M |
| 2026-05-12 | $73.91 | $75.29 | $73.01 | $74.31 | 4.0M |
| 2026-05-11 | $73.10 | $73.77 | $71.92 | $73.53 | 5.1M |
| 2026-05-08 | $71.69 | $72.88 | $70.76 | $71.76 | 4.0M |
| 2026-05-07 | $71.44 | $72.50 | $70.23 | $71.51 | 8.5M |
| 2026-05-06 | $73.93 | $74.53 | $71.55 | $73.48 | 7.5M |
| 2026-05-05 | $75.90 | $78.43 | $75.90 | $77.76 | 4.6M |
| 2026-05-04 | $75.97 | $77.04 | $73.85 | $76.04 | 7.7M |
| 2026-05-01 | $74.34 | $76.20 | $71.84 | $74.99 | 7.6M |
| 2026-04-30 | $72.61 | $75.24 | $72.08 | $74.60 | 8.7M |
| 2026-04-29 | $72.64 | $73.91 | $71.81 | $73.29 | 8.0M |
| 2026-04-28 | $72.44 | $72.78 | $71.13 | $71.48 | 3.3M |
| 2026-04-27 | $70.42 | $71.74 | $69.68 | $71.02 | 5.9M |
| 2026-04-24 | $70.80 | $71.48 | $69.13 | $69.87 | 4.8M |
| 2026-04-23 | $72.00 | $72.95 | $69.34 | $70.72 | 5.5M |
| 2026-04-22 | $71.79 | $72.63 | $71.09 | $72.00 | 5.3M |
| 2026-04-21 | $69.26 | $71.61 | $68.78 | $71.42 | 7.5M |
| 2026-04-20 | $67.00 | $69.05 | $66.70 | $68.58 | 5.9M |
| 2026-04-17 | $70.12 | $70.34 | $65.76 | $66.27 | 14.5M |
| 2026-04-16 | $73.99 | $75.78 | $73.09 | $75.29 | 6.1M |
| 2026-04-15 | $73.28 | $74.00 | $72.90 | $73.13 | 5.4M |
| 2026-04-14 | $74.68 | $74.95 | $71.97 | $73.25 | 6.8M |
| 2026-04-13 | $75.50 | $76.68 | $74.92 | $75.51 | 4.7M |
| 2026-04-10 | $73.31 | $74.54 | $72.18 | $73.72 | 4.9M |
| 2026-04-09 | $75.06 | $76.50 | $70.84 | $72.27 | 9.5M |
| 2026-04-08 | $72.64 | $74.30 | $68.51 | $74.22 | 13.8M |
| 2026-04-07 | $79.19 | $81.96 | $79.18 | $80.26 | 6.6M |
| 2026-04-06 | $78.11 | $79.36 | $77.01 | $78.62 | 4.9M |
| 2026-04-02 | $80.20 | $81.39 | $77.94 | $79.60 | 7.0M |
| 2026-04-01 | $79.99 | $80.60 | $74.30 | $76.71 | 14.2M |
| 2026-03-31 | $82.15 | $83.94 | $78.58 | $80.56 | 10.9M |
| 2026-03-30 | $81.88 | $83.86 | $80.75 | $82.38 | 8.2M |
| 2026-03-27 | $77.84 | $81.26 | $77.42 | $80.45 | 7.4M |
| 2026-03-26 | $76.87 | $78.68 | $76.83 | $77.72 | 4.2M |
| 2026-03-25 | $75.80 | $77.37 | $75.54 | $77.19 | 4.4M |
| 2026-03-24 | $72.33 | $76.38 | $72.16 | $76.01 | 6.5M |
| 2026-03-23 | $70.62 | $73.12 | $70.22 | $71.47 | 7.2M |
| 2026-03-20 | $74.82 | $75.75 | $72.82 | $73.32 | 23.4M |
| 2026-03-19 | $76.39 | $77.36 | $71.70 | $74.57 | 9.6M |
| 2026-03-18 | $72.75 | $76.10 | $72.42 | $75.20 | 9.2M |
| 2026-03-17 | $71.50 | $73.70 | $71.03 | $71.20 | 8.4M |
| 2026-03-16 | $71.50 | $73.00 | $70.85 | $71.08 | 6.4M |
| 2026-03-13 | $72.87 | $74.23 | $72.02 | $72.30 | 11.7M |
| 2026-03-12 | $69.18 | $74.54 | $69.00 | $74.33 | 14.9M |
| 2026-03-11 | $65.61 | $68.00 | $65.45 | $67.37 | 9.5M |
| 2026-03-10 | $65.72 | $67.60 | $64.18 | $65.61 | 12.3M |
| 2026-03-09 | $68.69 | $69.26 | $66.71 | $66.82 | 17.0M |
| 2026-03-06 | $67.23 | $68.88 | $64.58 | $67.11 | 13.3M |
| 2026-03-05 | $64.00 | $67.80 | $64.00 | $65.88 | 17.6M |
| 2026-03-04 | $60.00 | $62.22 | $58.88 | $61.92 | 8.5M |
| 2026-03-03 | $56.33 | $58.58 | $55.39 | $58.21 | 7.6M |
| 2026-03-02 | $57.04 | $59.20 | $56.67 | $57.88 | 9.7M |
| 2026-02-27 | $55.90 | $57.92 | $55.84 | $57.52 | 6.5M |
| 2026-02-26 | $56.56 | $56.56 | $54.59 | $56.30 | 6.6M |
| 2026-02-25 | $58.61 | $58.85 | $56.23 | $56.75 | 5.4M |
| 2026-02-24 | $57.20 | $59.20 | $57.11 | $58.32 | 7.2M |
| 2026-02-23 | $55.45 | $57.70 | $55.37 | $56.66 | 7.7M |
| 2026-02-20 | $54.29 | $57.88 | $54.27 | $56.67 | 12.1M |
| 2026-02-19 | $56.00 | $56.78 | $54.90 | $55.33 | 3.5M |
| 2026-02-18 | $56.43 | $57.02 | $55.72 | $55.97 | 4.4M |
| 2026-02-17 | $57.45 | $58.01 | $55.05 | $55.98 | 4.7M |
| 2026-02-13 | $57.23 | $58.56 | $56.73 | $57.61 | 3.8M |
| 2026-02-12 | $59.35 | $60.33 | $57.18 | $57.78 | 7.5M |
| 2026-02-11 | $57.90 | $60.07 | $57.85 | $59.47 | 8.0M |
| 2026-02-10 | $55.74 | $57.96 | $55.51 | $57.66 | 5.5M |
| 2026-02-09 | $54.73 | $55.87 | $53.70 | $55.47 | 3.4M |
| 2026-02-06 | $54.25 | $55.49 | $54.09 | $55.10 | 3.8M |
| 2026-02-05 | $56.23 | $56.91 | $52.88 | $53.88 | 6.5M |
| 2026-02-04 | $54.48 | $57.48 | $54.12 | $57.10 | 9.7M |
| 2026-02-03 | $50.33 | $54.72 | $49.60 | $53.45 | 11.7M |
| 2026-02-02 | $48.69 | $50.54 | $47.13 | $50.25 | 10.1M |
| 2026-01-30 | $51.20 | $51.45 | $46.82 | $49.00 | 18.1M |
| 2026-01-29 | $49.99 | $50.86 | $48.96 | $49.95 | 10.3M |
| 2026-01-28 | $50.75 | $50.90 | $49.56 | $50.47 | 5.2M |
| 2026-01-27 | $50.90 | $51.73 | $50.15 | $50.43 | 4.9M |
| 2026-01-26 | $51.30 | $51.60 | $50.48 | $50.86 | 4.6M |
| 2026-01-23 | $51.83 | $52.06 | $50.58 | $50.99 | 4.4M |
| 2026-01-22 | $52.01 | $52.91 | $51.28 | $51.54 | 5.6M |
| 2026-01-21 | $49.66 | $52.35 | $49.40 | $51.82 | 6.0M |
| 2026-01-20 | $49.40 | $50.31 | $48.38 | $48.86 | 4.7M |
| 2026-01-16 | $50.38 | $51.06 | $49.99 | $50.91 | 4.3M |
| 2026-01-15 | $51.78 | $52.00 | $50.35 | $50.88 | 6.0M |
| 2026-01-14 | $49.30 | $52.43 | $49.30 | $52.00 | 10.4M |
| 2026-01-13 | $48.58 | $49.17 | $48.24 | $48.67 | 4.0M |
| 2026-01-12 | $48.70 | $49.16 | $47.76 | $48.20 | 5.1M |
| 2026-01-09 | $47.81 | $48.83 | $46.62 | $48.71 | 5.3M |
| 2026-01-08 | $44.65 | $48.43 | $44.38 | $47.64 | 7.1M |
| 2026-01-07 | $45.96 | $46.18 | $44.31 | $44.91 | 4.1M |
| 2026-01-06 | $45.44 | $46.87 | $45.08 | $46.20 | 5.9M |
| 2026-01-05 | $44.38 | $46.34 | $44.25 | $45.59 | 7.9M |
| 2026-01-02 | $43.58 | $44.86 | $43.27 | $44.39 | 6.4M |
| 2025-12-31 | $43.63 | $43.87 | $43.22 | $43.30 | 2.9M |
| 2025-12-30 | $43.37 | $43.79 | $43.01 | $43.66 | 4.1M |
| 2025-12-29 | $43.10 | $43.56 | $42.61 | $43.45 | 6.7M |
| 2025-12-26 | $42.85 | $43.41 | $42.85 | $43.25 | 3.0M |
| 2025-12-24 | $42.70 | $43.02 | $42.51 | $42.87 | 1.7M |
| 2025-12-23 | $43.81 | $43.85 | $42.44 | $42.65 | 4.8M |
| 2025-12-22 | $43.38 | $43.91 | $43.00 | $43.60 | 4.0M |
| 2025-12-19 | $42.51 | $44.00 | $42.50 | $43.09 | 8.0M |
| 2025-12-18 | $43.42 | $43.60 | $42.72 | $43.06 | 4.4M |
| 2025-12-17 | $43.04 | $44.39 | $42.95 | $43.76 | 5.7M |
| 2025-12-16 | $43.07 | $43.11 | $42.01 | $42.98 | 6.5M |
| 2025-12-15 | $43.75 | $44.14 | $42.27 | $43.34 | 7.4M |
| 2025-12-12 | $45.35 | $45.53 | $44.35 | $44.39 | 4.9M |
| 2025-12-11 | $45.47 | $46.34 | $44.60 | $45.11 | 5.8M |
| 2025-12-10 | $42.84 | $45.38 | $42.84 | $45.23 | 5.1M |
| 2025-12-09 | $42.91 | $44.60 | $42.71 | $42.78 | 6.2M |
| 2025-12-08 | $43.13 | $43.77 | $42.17 | $42.28 | 6.8M |
| 2025-12-05 | $43.90 | $44.81 | $43.16 | $43.35 | 6.3M |
| 2025-12-04 | $46.13 | $46.30 | $42.92 | $43.16 | 9.5M |
| 2025-12-03 | $47.93 | $48.53 | $45.95 | $46.03 | 7.1M |