LyondellBasell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	46.40	46.47	46.40	46.47	-	0.46%	156
Jan 6, 2026	45.97	46.83	45.32	46.26	46.26	1.32%	6,524
Jan 5, 2026	44.11	46.27	44.11	45.65	45.65	2.35%	7,516
Jan 2, 2026	44.87	44.88	43.34	44.61	44.61	2.51%	10,775
Dec 31, 2025	43.67	43.90	43.30	43.51	43.51	-0.27%	5,784
Dec 30, 2025	43.61	43.75	43.00	43.63	43.63	1.18%	13,132
Dec 29, 2025	43.40	43.40	42.70	43.12	43.12	0.66%	14,046
Dec 24, 2025	42.93	43.01	42.53	42.84	42.84	0.06%	1,060
Dec 23, 2025	43.85	43.85	42.56	42.82	42.82	-1.01%	7,292
Dec 22, 2025	43.12	44.00	42.80	43.25	43.25	0.38%	12,375
Dec 19, 2025	42.89	43.38	42.51	43.09	43.09	0.02%	6,165
Dec 18, 2025	44.01	44.01	42.81	43.08	43.08	-2.34%	10,839
Dec 17, 2025	42.98	44.34	42.98	44.11	44.11	4.23%	16,201
Dec 16, 2025	43.17	43.32	42.10	42.32	42.32	-1.83%	19,435
Dec 15, 2025	44.64	44.64	42.28	43.11	43.11	-3.08%	12,987
Dec 12, 2025	45.20	45.41	44.48	44.48	44.48	-1.02%	4,101
Dec 11, 2025	45.09	46.30	44.60	44.94	44.94	3.13%	8,021
Dec 10, 2025	42.90	43.86	42.70	43.57	43.57	0.40%	9,583
Dec 9, 2025	42.48	44.59	42.28	43.40	43.40	2.61%	12,577
Dec 8, 2025	43.36	43.64	42.18	42.30	42.30	-2.28%	15,514
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