MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LYB — LyondellBasell Industries N.V. Class A
NYSELyondellBasell Industries N.V. Class A
$58.93
-0.29(-0.49%)
- O
- 58.80
- H
- 59.27
- L
- 58.18
- V
- 3M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$58.93
Period Return-0.54%
Period High$83.94
Period Low$41.58
Avg Daily Volume5.37M
Total Trading Days365
LYB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $58.80 | $59.27 | $58.18 | $58.93 | $-0.29 | -0.49% | 2,999,683 | $58.89 | $58.18 $59.27 |
| Oct 5, 2026 | $58.65 | $59.94 | $58.22 | $59.22 | +$0.64 | +1.09% | 2,855,344 | $59.18 | $58.22 $59.94 |
| Oct 2, 2026 | $57.16 | $58.87 | $57.11 | $58.58 | +$0.80 | +1.38% | 3,482,772 | $58.49 | $57.11 $58.87 |
| Oct 1, 2026 | $56.68 | $58.07 | $55.88 | $57.78 | +$0.31 | +0.54% | 3,663,312 | $57.39 | $55.88 $58.07 |
| Sep 30, 2026 | $57.89 | $58.35 | $57.30 | $57.47 | $-0.71 | -1.22% | 3,101,160 | $57.64 | $57.30 $58.35 |
| Sep 29, 2026 | $57.38 | $58.35 | $56.81 | $58.18 | $-0.09 | -0.15% | 3,540,138 | $58.05 | $56.81 $58.35 |
| Sep 28, 2026 | $58.74 | $59.68 | $58.16 | $58.27 | +$0.13 | +0.22% | 3,192,401 | $58.75 | $58.16 $59.68 |
| Sep 25, 2026 | $59.37 | $59.61 | $57.64 | $58.14 | $-2.04 | -3.39% | 3,316,077 | $58.25 | $57.64 $59.61 |
| Sep 24, 2026 | $60.74 | $61.59 | $60.13 | $60.18 | +$0.21 | +0.35% | 2,580,950 | $60.65 | $60.13 $61.59 |
| Sep 23, 2026 | $59.51 | $60.65 | $59.32 | $59.97 | +$0.73 | +1.23% | 2,906,129 | $60.02 | $59.32 $60.65 |
| Sep 22, 2026 | $59.37 | $60.65 | $59.04 | $59.24 | $-1.00 | -1.66% | 3,829,380 | $59.76 | $59.04 $60.65 |
| Sep 21, 2026 | $61.62 | $61.64 | $60.20 | $60.24 | $-1.69 | -2.73% | 3,201,483 | $60.46 | $60.20 $61.64 |
| Sep 18, 2026 | $63.54 | $63.62 | $61.69 | $61.93 | $-2.32 | -3.61% | 7,745,817 | $62.29 | $61.69 $63.62 |
| Sep 17, 2026 | $64.10 | $64.69 | $63.52 | $64.25 | $-0.65 | -1.00% | 4,353,799 | $64.21 | $63.52 $64.69 |
| Sep 16, 2026 | $64.46 | $65.51 | $63.51 | $64.90 | $-0.53 | -0.81% | 4,357,653 | $64.77 | $63.51 $65.51 |
| Sep 15, 2026 | $63.06 | $65.47 | $63.00 | $65.43 | +$2.68 | +4.27% | 3,344,446 | $64.98 | $63.00 $65.47 |
| Sep 14, 2026 | $64.30 | $65.00 | $62.41 | $62.75 | $-0.94 | -1.48% | 4,613,483 | $62.95 | $62.41 $65.00 |
| Sep 11, 2026 | $63.74 | $65.75 | $63.44 | $63.69 | $-0.61 | -0.95% | 4,570,577 | $64.03 | $63.44 $65.75 |
| Sep 10, 2026 | $65.64 | $66.10 | $64.26 | $64.30 | $-0.21 | -0.33% | 3,303,644 | $64.56 | $64.26 $66.10 |
| Sep 9, 2026 | $65.55 | $65.64 | $63.84 | $64.51 | $-0.08 | -0.12% | 2,566,170 | $64.57 | $63.84 $65.64 |
| Sep 8, 2026 | $64.40 | $65.88 | $64.40 | $64.59 | +$1.07 | +1.68% | 3,267,121 | $65.00 | $64.40 $65.88 |
| Sep 4, 2026 | $64.46 | $65.21 | $62.91 | $63.52 | $-1.24 | -1.91% | 2,589,886 | $63.82 | $62.91 $65.21 |
| Sep 3, 2026 | $66.91 | $67.21 | $64.63 | $64.76 | $-1.81 | -2.72% | 2,073,233 | $65.11 | $64.63 $67.21 |
| Sep 2, 2026 | $64.63 | $67.49 | $64.63 | $66.57 | +$1.40 | +2.15% | 2,798,973 | $66.61 | $64.63 $67.49 |
| Sep 1, 2026 | $66.06 | $66.45 | $64.51 | $65.17 | +$0.09 | +0.14% | 3,052,722 | $65.15 | $64.51 $66.45 |
| Aug 31, 2026 | $64.58 | $65.95 | $64.27 | $65.08 | +$1.41 | +2.21% | 4,150,804 | $64.96 | $64.27 $65.95 |
| Aug 28, 2026 | $64.00 | $64.36 | $62.50 | $63.67 | +$0.61 | +0.97% | 2,171,327 | $63.38 | $62.50 $64.36 |
| Aug 27, 2026 | $63.00 | $63.74 | $61.89 | $63.06 | +$0.44 | +0.70% | 2,676,363 | $62.88 | $61.89 $63.74 |
| Aug 26, 2026 | $61.91 | $62.83 | $61.48 | $62.62 | +$0.07 | +0.11% | 2,744,039 | $62.44 | $61.48 $62.83 |
| Aug 25, 2026 | $63.84 | $64.40 | $62.45 | $62.55 | $-2.65 | -4.06% | 3,664,898 | $63.01 | $62.45 $64.40 |