-
5 DAY PERFORMANCE
-0.14% -
1 MONTH PERFORMANCE
-9.38% -
3 MONTH PERFORMANCE
-8.86% -
6 MONTH PERFORMANCE
-14.80% -
YEAR-TO-DATE PERFORMANCE
-9.09% -
1 YEAR PERFORMANCE
-5.13%
LyondellBasell Industries N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $87.59 | $86.43 (-1.32%) | $88.20 | $85.47 | 3.80 M | $28.18 B |
| 11/05/2024 | $84.13 | $85.37 (1.47%) | $85.40 | $83.36 | 3.56 M | $27.83 B |
| 11/04/2024 | $85.81 | $84.19 (-1.89%) | $86.37 | $84.04 | 3.50 M | $27.45 B |
| 11/01/2024 | $87.20 | $86.56 (-0.73%) | $88.79 | $85.64 | 2.47 M | $28.22 B |
| 10/31/2024 | $87.17 | $86.85 (-0.37%) | $87.71 | $86.83 | 3.52 M | $28.31 B |
| 10/30/2024 | $87.08 | $87.15 (0.08%) | $88.16 | $86.74 | 1.79 M | $28.41 B |
| 10/29/2024 | $87.40 | $87.18 (-0.25%) | $87.58 | $86.95 | 1.75 M | $28.42 B |
| 10/28/2024 | $87.34 | $87.72 (0.44%) | $87.84 | $86.87 | 1.65 M | $28.60 B |
| 10/25/2024 | $88.23 | $87.50 (-0.83%) | $88.55 | $87.41 | 2.09 M | $28.53 B |
| 10/24/2024 | $89.50 | $88.49 (-1.13%) | $89.50 | $87.84 | 1.66 M | $28.85 B |
| 10/23/2024 | $88.77 | $88.87 (0.11%) | $89.15 | $88.19 | 1.75 M | $28.97 B |
| 10/22/2024 | $89.75 | $89.51 (-0.27%) | $89.89 | $88.66 | 1.53 M | $29.18 B |
| 10/21/2024 | $91.59 | $89.74 (-2.02%) | $91.64 | $89.60 | 1.96 M | $29.26 B |
| 10/18/2024 | $92.13 | $91.49 (-0.69%) | $92.14 | $90.81 | 1.67 M | $29.83 B |
| 10/17/2024 | $92.35 | $91.59 (-0.82%) | $92.63 | $91.11 | 1.71 M | $29.86 B |
| 10/16/2024 | $92.11 | $91.92 (-0.21%) | $93.03 | $91.67 | 1.80 M | $29.97 B |
| 10/15/2024 | $92.58 | $92.07 (-0.55%) | $93.10 | $91.77 | 2.17 M | $30.01 B |
| 10/14/2024 | $93.69 | $93.44 (-0.27%) | $93.80 | $92.92 | 1.80 M | $30.46 B |
| 10/11/2024 | $94.60 | $93.79 (-0.86%) | $95.27 | $93.77 | 1.77 M | $30.58 B |
| 10/10/2024 | $94.39 | $94.66 (0.29%) | $95.26 | $93.85 | 1.64 M | $30.86 B |
| 10/09/2024 | $94.00 | $94.27 (0.29%) | $94.82 | $93.95 | 1.46 M | $30.73 B |
| 10/08/2024 | $94.25 | $94.10 (-0.16%) | $94.60 | $93.67 | 1.91 M | $30.68 B |
| 10/07/2024 | $96.35 | $95.39 (-1%) | $96.52 | $95.15 | 1.53 M | $31.10 B |
| 10/04/2024 | $95.88 | $96.75 (0.91%) | $96.81 | $95.73 | 1.73 M | $31.54 B |
| 10/03/2024 | $95.09 | $94.87 (-0.23%) | $95.33 | $94.18 | 1.91 M | $30.93 B |
| 10/02/2024 | $96.15 | $95.28 (-0.9%) | $96.61 | $95.17 | 1.77 M | $31.06 B |
| 10/01/2024 | $95.75 | $95.81 (0.06%) | $96.52 | $95.49 | 2.14 M | $31.23 B |
| 09/30/2024 | $96.64 | $95.90 (-0.77%) | $97.40 | $95.33 | 1.71 M | $31.26 B |
| 09/27/2024 | $97.01 | $96.43 (-0.6%) | $97.60 | $96.24 | 2.08 M | $31.44 B |
| 09/26/2024 | $95.73 | $96.11 (0.4%) | $96.35 | $95.30 | 2.36 M | $31.33 B |
| 09/25/2024 | $96.27 | $94.86 (-1.46%) | $96.39 | $94.52 | 2.04 M | $30.92 B |
| 09/24/2024 | $94.80 | $96.10 (1.37%) | $96.49 | $94.71 | 2.28 M | $31.33 B |
| 09/23/2024 | $94.31 | $93.60 (-0.75%) | $95.30 | $93.37 | 3.13 M | $30.51 B |
| 09/20/2024 | $94.83 | $94.04 (-0.83%) | $95.11 | $93.12 | 8.49 M | $30.66 B |
| 09/19/2024 | $95.50 | $96.09 (0.62%) | $96.72 | $94.50 | 2.77 M | $31.33 B |
| 09/18/2024 | $95.27 | $93.94 (-1.4%) | $95.67 | $93.82 | 2.48 M | $30.62 B |
| 09/17/2024 | $94.34 | $94.99 (0.69%) | $95.67 | $94.26 | 1.16 M | $30.97 B |
| 09/16/2024 | $93.63 | $94.08 (0.48%) | $94.80 | $93.37 | 1.41 M | $30.67 B |
| 09/13/2024 | $94.44 | $93.18 (-1.33%) | $94.80 | $93.04 | 2.32 M | $30.38 B |
| 09/12/2024 | $93.87 | $93.86 (-0.01%) | $94.21 | $92.55 | 1.32 M | $30.60 B |
| 09/11/2024 | $93.96 | $93.96 (0%) | $94.22 | $92.15 | 1.61 M | $30.63 B |
| 09/10/2024 | $94.77 | $93.79 (-1.03%) | $94.82 | $93.43 | 1.79 M | $30.58 B |
| 09/09/2024 | $93.58 | $94.78 (1.28%) | $95.36 | $93.58 | 2.14 M | $30.90 B |
| 09/06/2024 | $94.05 | $93.49 (-0.6%) | $94.86 | $92.82 | 2.26 M | $30.48 B |
| 09/05/2024 | $95.12 | $94.23 (-0.94%) | $95.14 | $93.70 | 1.58 M | $30.72 B |
| 09/04/2024 | $96.15 | $94.87 (-1.33%) | $96.49 | $94.71 | 1.71 M | $30.93 B |
| 09/03/2024 | $97.39 | $95.72 (-1.71%) | $97.84 | $95.24 | 1.78 M | $31.20 B |
| 08/30/2024 | $98.12 | $98.70 (0.59%) | $98.93 | $97.42 | 3.21 M | $32.18 B |
| 08/29/2024 | $98.40 | $98.17 (-0.23%) | $99.02 | $97.12 | 1.19 M | $32.00 B |
| 08/28/2024 | $96.94 | $97.72 (0.8%) | $97.81 | $96.63 | 1.27 M | $31.86 B |
| 08/27/2024 | $97.80 | $97.71 (-0.09%) | $97.94 | $97.13 | 1.14 M | $31.85 B |
| 08/26/2024 | $97.85 | $97.87 (0.02%) | $99.36 | $97.51 | 1.33 M | $31.91 B |
| 08/23/2024 | $96.93 | $98.29 (1.4%) | $98.53 | $96.86 | 2.22 M | $32.04 B |
| 08/22/2024 | $96.97 | $96.34 (-0.65%) | $97.25 | $96.06 | 2.18 M | $31.41 B |
| 08/21/2024 | $97.25 | $96.91 (-0.35%) | $97.51 | $96.67 | 1.05 M | $31.59 B |
| 08/20/2024 | $96.62 | $96.56 (-0.06%) | $97.21 | $96.48 | 1.71 M | $31.48 B |
| 08/19/2024 | $97.35 | $96.96 (-0.4%) | $97.69 | $96.72 | 1.46 M | $31.61 B |
| 08/16/2024 | $97.21 | $97.07 (-0.14%) | $97.60 | $96.67 | 3.47 M | $31.64 B |
| 08/15/2024 | $97.50 | $97.44 (-0.06%) | $98.47 | $97.17 | 1.07 M | $31.77 B |
| 08/14/2024 | $96.76 | $96.19 (-0.59%) | $97.50 | $95.88 | 903,426 | $31.36 B |
| 08/13/2024 | $95.67 | $96.63 (1%) | $96.74 | $95.45 | 905,200 | $31.50 B |
| 08/12/2024 | $97.20 | $95.74 (-1.5%) | $97.33 | $95.43 | 1.02 M | $31.21 B |
| 08/09/2024 | $96.10 | $96.86 (0.79%) | $97.32 | $95.40 | 1.43 M | $31.58 B |
| 08/08/2024 | $95.36 | $96.20 (0.88%) | $96.66 | $95.28 | 1.23 M | $31.36 B |
| 08/07/2024 | $96.64 | $94.84 (-1.86%) | $98.09 | $94.81 | 1.91 M | $30.92 B |