Download LYB daily OHLC history, export CSV, and review long-term price data.
LyondellBasell (LYB) — OHLC preview (2010-04-28 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 64.63 | 67.46 | 64.82 | 66.57 | — |
| 2026-09-01 | 66.06 | 66.45 | 64.51 | 65.17 | — |
| 2026-08-31 | 64.57 | 65.95 | 64.27 | 65.08 | — |
| 2026-08-27 | 63 | 63.74 | 61.89 | 63.06 | — |
| 2026-08-26 | 61.91 | 62.83 | 61.48 | 62.62 | — |
| 2026-08-25 | 63.84 | 64.4 | 62.45 | 62.55 | — |
| 2026-08-24 | 66.37 | 66.8 | 64.83 | 65.2 | — |
| 2026-08-21 | 67.92 | 69.13 | 67.5 | 67.53 |
| 2026-09-02 | 64.6 | 67.5 | 64.8 | 66.6 | +3.0% |
| 2026-09-01 | 66.1 | 66.5 | 64.5 | 65.2 | -1.3% |
| 2026-08-31 | 64.6 | 66.0 | 64.3 | 65.1 | +0.8% |
| 2026-08-27 | 63.0 | 63.7 | 61.9 | 63.1 | +0.1% |
| 2026-08-26 | 61.9 | 62.8 | 61.5 | 62.6 | +1.1% |
| 2026-08-25 | 63.8 | 64.4 | 62.5 | 62.6 | -2.0% |
| 2026-08-24 | 66.4 | 66.8 | 64.8 | 65.2 | -1.8% |
| 2026-08-21 | 67.9 | 69.1 | 67.5 | 67.5 | -0.6% |
| 2026-08-20 | 66.7 | 69.0 | 66.9 | 68.1 | +2.1% |
| 2026-08-19 | 65.7 | 67.8 | 65.5 | 66.1 | +0.5% |
| 2026-08-18 | 65.2 | 65.7 | 64.2 | 65.3 | +0.1% |
| 2026-08-17 | 63.7 | 65.3 | 63.5 | 64.7 | +1.6% |
| 2026-08-14 | 63.1 | 64.2 | 63.2 | 63.8 | +1.0% |
| 2026-08-13 | 62.2 | 62.8 | 61.9 | 62.4 | +0.3% |
| 2026-08-12 | 63.5 | 63.8 | 62.6 | 62.8 | -1.1% |
| 2026-08-11 | 62.4 | 64.4 | 62.4 | 64.0 | +2.5% |
| 2026-08-10 | 60.2 | 62.7 | 60.1 | 62.7 | +4.2% |
| 2026-08-07 | 60.6 | 60.8 | 59.2 | 59.6 | -1.6% |
| 2026-08-06 | 60.2 | 62.0 | 59.7 | 61.4 | +2.1% |
| 2026-08-05 | 61.1 | 61.6 | 59.0 | 59.0 | -3.5% |
| 2026-08-04 | 58.8 | 61.4 | 57.9 | 61.1 | +3.9% |
| 2026-08-03 | 62.1 | 62.8 | 60.5 | 60.6 | -2.4% |
| 2026-07-31 | 61.3 | 62.8 | 60.1 | 62.1 | +1.3% |
| 2026-07-30 | 60.2 | 60.5 | 59.0 | 60.4 | +0.3% |
| 2026-07-29 | 59.9 | 61.0 | 59.5 | 60.5 | +1.0% |
| 2026-07-28 | 59.0 | 60.6 | 58.2 | 58.2 | -1.4% |
| 2026-07-27 | 58.3 | 59.2 | 57.8 | 58.6 | +0.5% |
| 2026-07-24 | 61.7 | 61.7 | 60.3 | 60.3 | -2.2% |
| 2026-07-23 | 64.2 | 65.0 | 61.5 | 61.7 | -3.8% |
| 2026-07-22 | 62.3 | 63.3 | 62.1 | 62.3 | +0.1% |
| — |
| 2026-08-20 | 66.7 | 68.99 | 66.92 | 68.1 | — |
| 2026-08-19 | 65.71 | 67.76 | 65.54 | 66.06 | — |
| 2026-08-18 | 65.24 | 65.65 | 64.18 | 65.33 | — |
| 2026-08-17 | 63.71 | 65.31 | 63.46 | 64.73 | — |
| 2026-08-14 | 63.14 | 64.2 | 63.22 | 63.76 | — |
| 2026-08-13 | 62.23 | 62.78 | 61.9 | 62.4 | — |
| 2026-08-12 | 63.51 | 63.75 | 62.6 | 62.8 | — |
| 2026-08-11 | 62.43 | 64.38 | 62.43 | 63.98 | — |
| 2026-08-10 | 60.15 | 62.66 | 60.07 | 62.65 | — |
| 2026-08-07 | 60.57 | 60.81 | 59.21 | 59.59 | — |
| 2026-08-06 | 60.15 | 61.98 | 59.74 | 61.44 | — |
| 2026-08-05 | 61.14 | 61.6 | 58.95 | 59.03 | — |
| 2026-08-04 | 58.82 | 61.37 | 57.94 | 61.11 | — |
| 2026-08-03 | 62.09 | 62.83 | 60.54 | 60.62 | — |
| 2026-07-31 | 61.27 | 62.76 | 60.13 | 62.08 | — |
| 2026-07-30 | 60.23 | 60.54 | 59.04 | 60.44 | — |
| 2026-07-29 | 59.89 | 61.02 | 59.48 | 60.49 | — |
| 2026-07-28 | 59.02 | 60.59 | 58.19 | 58.22 | — |
| 2026-07-27 | 58.3 | 59.2 | 57.84 | 58.62 | — |
| 2026-07-24 | 61.65 | 61.66 | 60.25 | 60.32 | — |
| 2026-07-23 | 64.15 | 64.98 | 61.45 | 61.72 | — |
| 2026-07-22 | 62.25 | 63.28 | 62.12 | 62.32 | — |