LyondellBasell Industries... (LYB)
76.32
1.01 (1.34%)
At close: Jan 14, 2025, 3:59 PM
LYB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 75.40 | 75.77 | 74.71 | 75.31 | 0.16 | 0.21% | 2,352,421 |
| Jan 13, 2025 | 72.70 | 75.19 | 72.59 | 75.15 | 2.67 | 3.68% | 3,653,419 |
| Jan 10, 2025 | 72.80 | 73.09 | 72.22 | 72.48 | -0.55 | -0.75% | 3,955,865 |
| Jan 8, 2025 | 73.26 | 73.50 | 72.21 | 73.03 | -0.87 | -1.18% | 1,867,221 |
| Jan 7, 2025 | 73.55 | 74.94 | 73.49 | 73.90 | 0.04 | 0.05% | 2,819,402 |
| Jan 6, 2025 | 73.25 | 74.12 | 73.15 | 73.86 | 1.09 | 1.50% | 3,073,916 |
| Jan 3, 2025 | 72.95 | 73.30 | 72.21 | 72.77 | -0.01 | -0.01% | 3,663,364 |
| Jan 2, 2025 | 74.45 | 75.17 | 72.65 | 72.78 | -1.49 | -2.01% | 2,889,409 |
| Dec 31, 2024 | 73.20 | 74.56 | 73.06 | 74.27 | 1.09 | 1.49% | 2,269,101 |
| Dec 30, 2024 | 73.91 | 74.03 | 72.93 | 73.18 | -0.96 | -1.29% | 2,254,530 |
| Dec 27, 2024 | 74.20 | 75.02 | 73.93 | 74.14 | -0.21 | -0.28% | 1,655,196 |
| Dec 26, 2024 | 73.88 | 74.83 | 73.82 | 74.35 | 0.23 | 0.31% | 1,759,400 |
| Dec 24, 2024 | 73.67 | 74.35 | 73.40 | 74.12 | 0.11 | 0.15% | 1,016,400 |
| Dec 23, 2024 | 73.68 | 74.22 | 73.12 | 74.01 | 0.51 | 0.69% | 2,740,500 |
| Dec 20, 2024 | 72.97 | 74.37 | 72.94 | 73.50 | 0.53 | 0.73% | 6,761,332 |
| Dec 19, 2024 | 74.76 | 75.47 | 72.96 | 72.97 | -1.83 | -2.45% | 4,604,200 |
| Dec 18, 2024 | 75.36 | 76.83 | 74.76 | 74.80 | -0.64 | -0.85% | 4,329,839 |
| Dec 17, 2024 | 75.00 | 76.35 | 75.00 | 75.44 | 0.76 | 1.02% | 2,889,400 |
| Dec 16, 2024 | 75.00 | 76.14 | 74.60 | 74.68 | -0.99 | -1.31% | 3,125,515 |
| Dec 13, 2024 | 76.20 | 76.21 | 74.92 | 75.67 | -0.51 | -0.67% | 2,606,383 |
| Dec 12, 2024 | 76.00 | 77.15 | 76.00 | 76.18 | -0.27 | -0.35% | 2,418,715 |
| Dec 11, 2024 | 77.34 | 77.63 | 76.32 | 76.45 | -1.19 | -1.53% | 2,836,008 |
| Dec 10, 2024 | 76.89 | 78.44 | 76.15 | 77.64 | 0.33 | 0.43% | 3,803,118 |
| Dec 9, 2024 | 77.45 | 78.88 | 76.80 | 77.31 | 0.92 | 1.20% | 3,301,229 |
| Dec 6, 2024 | 77.61 | 77.97 | 75.98 | 76.39 | -1.02 | -1.32% | 4,269,800 |
| Dec 5, 2024 | 77.75 | 78.10 | 76.22 | 77.41 | -0.54 | -0.69% | 4,741,536 |
| Dec 4, 2024 | 80.00 | 80.00 | 77.38 | 77.95 | -2.83 | -3.50% | 5,921,500 |
| Dec 3, 2024 | 82.24 | 82.26 | 80.62 | 80.78 | -1.27 | -1.55% | 2,453,800 |
| Dec 2, 2024 | 81.94 | 82.33 | 81.06 | 82.05 | -1.29 | -1.55% | 1,844,742 |
| Nov 29, 2024 | 83.06 | 83.46 | 82.73 | 83.34 | 0.30 | 0.36% | 1,683,321 |
| Nov 27, 2024 | 82.26 | 83.50 | 82.17 | 83.04 | 0.90 | 1.10% | 2,625,863 |
| Nov 26, 2024 | 83.90 | 83.93 | 81.61 | 82.14 | -1.92 | -2.28% | 3,047,117 |
| Nov 25, 2024 | 84.50 | 85.25 | 83.82 | 84.06 | 0.19 | 0.23% | 5,618,495 |
| Nov 22, 2024 | 82.52 | 84.25 | 82.41 | 83.87 | 1.07 | 1.29% | 3,268,400 |
| Nov 21, 2024 | 82.55 | 83.23 | 82.14 | 82.80 | 0.32 | 0.39% | 3,462,720 |
| Nov 20, 2024 | 82.20 | 82.58 | 81.45 | 82.48 | 0.28 | 0.34% | 2,305,933 |
| Nov 19, 2024 | 82.49 | 82.74 | 81.91 | 82.20 | -1.00 | -1.20% | 2,364,846 |
| Nov 18, 2024 | 83.18 | 83.47 | 82.76 | 83.20 | 0.55 | 0.67% | 1,712,367 |
| Nov 15, 2024 | 82.64 | 83.32 | 82.27 | 82.65 | 0.09 | 0.11% | 2,236,451 |
| Nov 14, 2024 | 83.62 | 83.73 | 82.20 | 82.56 | -0.88 | -1.05% | 1,939,118 |
| Nov 13, 2024 | 83.37 | 83.80 | 83.02 | 83.44 | -0.16 | -0.19% | 1,388,600 |
| Nov 12, 2024 | 84.78 | 85.11 | 83.48 | 83.60 | -1.37 | -1.61% | 1,948,942 |
| Nov 11, 2024 | 85.19 | 85.85 | 84.71 | 84.97 | -0.33 | -0.39% | 1,958,835 |
| Nov 8, 2024 | 86.10 | 86.45 | 84.49 | 85.30 | -2.03 | -2.32% | 3,327,973 |
| Nov 7, 2024 | 86.71 | 87.56 | 86.39 | 87.33 | 0.90 | 1.04% | 2,417,352 |
| Nov 6, 2024 | 87.59 | 88.20 | 85.47 | 86.43 | 1.06 | 1.24% | 3,842,600 |
| Nov 5, 2024 | 84.13 | 85.40 | 83.36 | 85.37 | 1.18 | 1.40% | 3,563,147 |
| Nov 4, 2024 | 85.81 | 86.37 | 84.04 | 84.19 | -2.37 | -2.74% | 3,501,200 |
| Nov 1, 2024 | 87.20 | 88.79 | 85.64 | 86.56 | -0.29 | -0.33% | 2,468,922 |
| Oct 31, 2024 | 87.17 | 87.71 | 86.83 | 86.85 | -0.30 | -0.34% | 3,521,239 |