LyondellBasell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.35	44.74	43.20	43.28	43.28	-0.41%	5,092
Dec 4, 2025	46.15	46.82	43.46	43.46	43.46	-6.12%	28,580
Dec 3, 2025	47.75	48.53	46.27	46.29	46.29	-3.08%	10,548
Dec 2, 2025	48.10	48.10	46.96	47.76	47.76	-2.19%	2,881
Dec 1, 2025	47.00	48.85	47.00	48.83	48.83	-0.55%	4,085
Nov 28, 2025	48.84	49.35	48.00	49.10	47.73	0.53%	11,503
Nov 26, 2025	46.92	48.86	46.92	48.84	47.48	3.90%	9,146
Nov 25, 2025	45.44	47.09	45.30	47.01	45.70	5.11%	4,915
Nov 24, 2025	44.92	45.58	44.35	44.73	43.48	-0.82%	3,212
Nov 21, 2025	42.79	45.65	42.00	45.10	43.84	5.42%	3,473
Nov 20, 2025	43.15	43.73	42.78	42.78	41.58	-0.36%	3,025
Nov 19, 2025	43.80	44.35	42.69	42.93	41.73	-2.13%	7,578
Nov 18, 2025	43.64	43.93	42.83	43.87	42.64	-0.56%	5,167
Nov 17, 2025	45.35	45.35	44.10	44.11	42.88	-1.76%	1,531
Nov 14, 2025	45.55	45.68	44.44	44.90	43.65	-0.99%	6,142
Nov 13, 2025	43.57	45.64	43.29	45.35	44.09	4.69%	3,755
Nov 12, 2025	44.00	44.25	43.16	43.32	42.11	-0.94%	3,735
Nov 11, 2025	43.29	43.78	42.96	43.73	42.51	1.75%	4,640
Nov 10, 2025	43.30	43.55	41.59	42.98	41.78	0.35%	8,157
Nov 7, 2025	42.26	43.08	42.26	42.83	41.63	-0.89%	5,864
Nov 6, 2025	44.16	44.35	42.94	43.21	42.00	-2.70%	3,909
Nov 5, 2025	44.60	44.93	44.10	44.41	43.17	-0.96%	5,585
Nov 4, 2025	45.32	45.83	44.75	44.84	43.59	-2.98%	8,198
Nov 3, 2025	47.00	47.00	45.21	46.22	44.93	0.44%	3,872
Oct 31, 2025	44.95	48.30	44.91	46.02	44.73	1.26%	11,124
Oct 30, 2025	45.71	46.23	45.27	45.44	44.17	-2.07%	6,910
Oct 29, 2025	47.59	48.12	46.39	46.41	45.11	-2.82%	9,253
Oct 28, 2025	49.16	49.16	47.21	47.75	46.42	-2.53%	8,476
Oct 27, 2025	47.95	48.99	47.89	48.99	47.62	3.27%	6,278
Oct 24, 2025	47.47	47.56	47.06	47.44	46.12	1.76%	4,227
Oct 23, 2025	45.65	47.39	45.65	46.62	45.32	3.22%	14,937
Oct 22, 2025	45.79	45.86	44.86	45.17	43.90	-0.51%	21,538
Oct 21, 2025	45.64	45.90	45.06	45.40	44.13	-0.29%	3,171
Oct 20, 2025	46.09	46.51	45.51	45.53	44.25	-0.53%	2,887
Oct 17, 2025	46.01	46.15	45.66	45.77	44.49	0.55%	5,381
Oct 16, 2025	47.07	47.12	45.52	45.52	44.25	-2.55%	4,142
Oct 15, 2025	47.18	47.66	46.46	46.71	45.41	0.28%	4,668
Oct 14, 2025	45.10	46.58	45.10	46.58	45.28	0.29%	3,452
Oct 13, 2025	45.96	47.14	45.30	46.45	45.15	2.28%	7,468
Oct 10, 2025	47.95	48.19	45.37	45.41	44.14	-4.18%	11,994
Oct 9, 2025	49.00	49.00	47.39	47.39	46.07	-2.85%	9,089
Oct 8, 2025	49.55	49.55	48.69	48.78	47.42	-0.28%	2,041
Oct 7, 2025	48.73	49.26	48.12	48.92	47.55	-0.30%	1,961
Oct 6, 2025	49.62	49.75	48.79	49.06	47.70	-0.44%	4,278
Oct 3, 2025	50.14	50.14	48.94	49.28	47.90	-0.38%	3,504
Oct 2, 2025	48.87	50.03	48.62	49.47	48.09	2.36%	3,937
Oct 1, 2025	49.00	49.07	48.12	48.33	46.98	-0.15%	4,705
Sep 30, 2025	49.12	49.20	48.17	48.40	47.05	-1.91%	3,542
Sep 29, 2025	49.63	50.00	48.61	49.34	47.96	-1.63%	6,900
Sep 26, 2025	49.22	50.60	49.21	50.16	48.76	1.56%	2,590