Download LYB daily OHLC history, export CSV, and review long-term price data.
LyondellBasell (LYB) — OHLC preview (2010-04-28 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 59.14 | 60.17 | 58.67 | 59.17 | — |
| 2026-07-16 | 57.83 | 59.28 | 57.69 | 57.8 | — |
| 2026-07-15 | 58.36 | 59.07 | 57.38 | 58 | — |
| 2026-07-14 | 59.2 | 59.57 | 57.76 | 58.55 | — |
| 2026-07-13 | 57.68 | 59.14 | 57.41 | 58.32 | — |
| 2026-07-10 | 56 | 56.74 | 55.62 | 56.35 | — |
| 2026-07-09 |
| 2026-07-17 | 59.1 | 60.2 | 58.7 | 59.2 | +0.1% |
| 2026-07-16 | 57.8 | 59.3 | 57.7 | 57.8 | -0.1% |
| 2026-07-15 | 58.4 | 59.1 | 57.4 | 58.0 | -0.6% |
| 2026-07-14 | 59.2 | 59.6 | 57.8 | 58.6 | -1.1% |
| 2026-07-13 | 57.7 | 59.1 | 57.4 | 58.3 | +1.1% |
| 2026-07-10 | 56.0 | 56.7 | 55.6 | 56.4 | +0.6% |
| 2026-07-09 | 55.2 | 55.5 | 53.7 | 55.4 | +0.4% |
| 2026-07-08 | 56.1 | 57.4 | 55.6 | 55.7 | -0.7% |
| 2026-07-07 | 53.4 | 54.8 | 52.9 | 54.6 | +2.2% |
| 2026-07-06 | 52.8 | 53.0 | 52.2 | 53.0 | +0.4% |
| 2026-07-02 | 52.6 | 54.4 | 52.7 | 53.4 | +1.4% |
| 2026-07-01 | 52.1 | 53.4 | 52.0 | 52.6 | +1.0% |
| 2026-06-30 | 53.8 | 54.4 | 52.4 | 52.7 | -2.1% |
| 2026-06-29 | 56.0 | 56.2 | 53.3 | 53.6 | -4.2% |
| 2026-06-26 | 55.3 | 56.0 | 55.0 | 55.7 | +0.8% |
| 2026-06-25 | 55.1 | 56.2 | 54.3 | 55.8 | +1.4% |
| 2026-06-24 | 57.9 | 57.9 | 55.2 | 56.1 | -3.0% |
| 2026-06-23 | 57.7 | 58.6 | 57.5 | 57.6 | -0.2% |
| 2026-06-22 | 59.5 | 59.5 | 57.9 | 58.5 | -1.6% |
| 2026-06-18 | 61.4 | 61.4 | 59.2 | 60.1 | -2.2% |
| 2026-06-17 | 62.5 | 64.4 | 61.6 | 61.8 | -1.1% |
| 2026-06-16 | 62.4 | 63.6 | 61.8 | 62.6 | +0.3% |
| 2026-06-15 | 62.3 | 63.8 | 60.9 | 63.3 | +1.6% |
| 2026-06-12 | 64.2 | 64.9 | 62.6 | 64.6 | +0.6% |
| 2026-06-11 | 66.4 | 67.7 | 63.2 | 63.5 | -4.4% |
| 2026-06-10 | 64.0 | 65.9 | 63.1 | 65.2 | +1.8% |
| 2026-06-09 | 64.5 | 64.5 | 62.0 | 63.6 | -1.3% |
| 2026-06-05 | 65.8 | 66.0 | 64.2 | 64.5 | -1.9% |
| 2026-06-04 | 66.3 | 67.2 | 65.7 | 66.2 | -0.2% |
| 2026-06-03 | 67.5 | 68.5 | 67.0 | 67.3 | -0.3% |
| 55.18 |
| 55.5 |
| 53.74 |
| 55.39 |
| — |
| 2026-07-08 | 56.11 | 57.42 | 55.57 | 55.72 | — |
| 2026-07-07 | 53.43 | 54.76 | 52.93 | 54.6 | — |
| 2026-07-06 | 52.75 | 53.01 | 52.19 | 52.97 | — |
| 2026-07-02 | 52.61 | 54.44 | 52.72 | 53.36 | — |
| 2026-07-01 | 52.07 | 53.42 | 52.03 | 52.58 | — |
| 2026-06-30 | 53.77 | 54.38 | 52.35 | 52.65 | — |
| 2026-06-29 | 55.95 | 56.15 | 53.32 | 53.62 | — |
| 2026-06-26 | 55.29 | 56.02 | 55.02 | 55.73 | — |
| 2026-06-25 | 55.05 | 56.18 | 54.33 | 55.84 | — |
| 2026-06-24 | 57.87 | 57.87 | 55.16 | 56.12 | — |
| 2026-06-23 | 57.74 | 58.58 | 57.49 | 57.6 | — |
| 2026-06-22 | 59.5 | 59.51 | 57.9 | 58.52 | — |
| 2026-06-18 | 61.42 | 61.42 | 59.24 | 60.07 | — |
| 2026-06-17 | 62.51 | 64.36 | 61.57 | 61.81 | — |
| 2026-06-16 | 62.4 | 63.59 | 61.75 | 62.59 | — |
| 2026-06-15 | 62.33 | 63.84 | 60.85 | 63.3 | — |
| 2026-06-12 | 64.19 | 64.93 | 62.62 | 64.58 | — |
| 2026-06-11 | 66.4 | 67.68 | 63.19 | 63.47 | — |
| 2026-06-10 | 64 | 65.94 | 63.11 | 65.15 | — |
| 2026-06-09 | 64.48 | 64.48 | 62.02 | 63.64 | — |
| 2026-06-05 | 65.75 | 66.03 | 64.2 | 64.5 | — |
| 2026-06-04 | 66.29 | 67.19 | 65.74 | 66.18 | — |
| 2026-06-03 | 67.52 | 68.48 | 67 | 67.3 | — |