• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,308.97
  • 0.23 %
  • $88.34
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
LyondellBasell Industries N.V. (LYB) Charts

LyondellBasell Industries N.V. (LYB) Charts

NYSE Currency in USD Disclaimer

Stock Price

$83.20

$0.55

(0.66%)

Day's range
$82.76
Day's range
$83.47
  • 5 DAY PERFORMANCE

    -0.29%
  • 1 MONTH PERFORMANCE

    -9.06%
  • 3 MONTH PERFORMANCE

    -14.29%
  • 6 MONTH PERFORMANCE

    -17.55%
  • YEAR-TO-DATE PERFORMANCE

    -12.49%
  • 1 YEAR PERFORMANCE

    -14.43%

LyondellBasell Industries N.V. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $83.18 $83.20   (0.02%) $83.47 $82.76 1.65 M $26.99 B
11/15/2024 $82.64 $82.65   (0.01%) $83.32 $82.27 2.24 M $26.81 B
11/14/2024 $83.62 $82.56   (-1.27%) $83.73 $82.20 1.94 M $26.79 B
11/13/2024 $83.37 $83.44   (0.08%) $83.80 $83.02 1.39 M $27.07 B
11/12/2024 $84.78 $83.60   (-1.39%) $85.11 $83.48 1.95 M $27.17 B
11/11/2024 $85.19 $84.97   (-0.26%) $85.85 $84.71 1.96 M $27.57 B
11/08/2024 $86.10 $85.30   (-0.93%) $86.45 $84.49 3.33 M $27.81 B
11/07/2024 $86.71 $87.33   (0.72%) $87.56 $86.39 2.42 M $28.47 B
11/06/2024 $87.59 $86.43   (-1.32%) $88.20 $85.47 3.84 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.