LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
54.34
-5.49 (-9.18%)
At close: Apr 10, 2025, 4:00 PM
53.91
-0.43 (-0.79%)
After-hours: Apr 10, 2025, 7:59 PM EDT
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 57.96 | 58.03 | 53.30 | 54.34 | 54.34 | -9.18% | 7,793,217 |
| Apr 9, 2025 | 52.50 | 61.60 | 51.11 | 59.83 | 59.83 | 12.40% | 11,315,862 |
| Apr 8, 2025 | 59.11 | 59.58 | 52.50 | 53.23 | 53.23 | -5.95% | 7,185,390 |
| Apr 7, 2025 | 55.56 | 59.69 | 54.11 | 56.60 | 56.60 | -2.38% | 7,519,895 |
| Apr 4, 2025 | 60.62 | 60.70 | 57.57 | 57.98 | 57.98 | -8.13% | 7,972,731 |
| Apr 3, 2025 | 68.01 | 68.67 | 62.92 | 63.11 | 63.11 | -10.67% | 6,910,015 |
| Apr 2, 2025 | 69.32 | 70.83 | 69.31 | 70.65 | 70.65 | 0.87% | 2,495,867 |
| Apr 1, 2025 | 69.84 | 70.08 | 69.12 | 70.04 | 70.04 | -0.51% | 3,634,554 |
| Mar 31, 2025 | 69.37 | 71.00 | 69.15 | 70.40 | 70.40 | 0.83% | 3,708,454 |
| Mar 28, 2025 | 70.90 | 71.33 | 69.74 | 69.82 | 69.82 | -1.59% | 2,586,682 |
| Mar 27, 2025 | 70.35 | 71.38 | 70.10 | 70.95 | 70.95 | -0.15% | 3,277,971 |
| Mar 26, 2025 | 69.86 | 71.12 | 69.81 | 71.06 | 71.06 | 1.73% | 3,027,627 |
| Mar 25, 2025 | 71.98 | 72.12 | 69.79 | 69.85 | 69.85 | -2.93% | 3,030,677 |
| Mar 24, 2025 | 72.00 | 72.50 | 71.38 | 71.96 | 71.96 | 0.57% | 3,432,134 |
| Mar 21, 2025 | 72.07 | 72.20 | 70.75 | 71.55 | 71.55 | -1.57% | 12,985,562 |
| Mar 20, 2025 | 73.18 | 73.18 | 72.28 | 72.69 | 72.69 | -1.32% | 2,642,576 |
| Mar 19, 2025 | 75.02 | 75.35 | 73.35 | 73.66 | 73.66 | -1.90% | 2,543,081 |
| Mar 18, 2025 | 75.44 | 75.62 | 74.68 | 75.09 | 75.09 | -0.08% | 1,929,774 |
| Mar 17, 2025 | 74.01 | 75.56 | 74.01 | 75.15 | 75.15 | 1.35% | 2,365,376 |
| Mar 14, 2025 | 73.85 | 74.53 | 73.48 | 74.15 | 74.15 | 2.12% | 1,941,977 |
| Mar 13, 2025 | 72.00 | 73.90 | 71.81 | 72.61 | 72.61 | 0.58% | 2,513,358 |
| Mar 12, 2025 | 73.84 | 73.95 | 71.98 | 72.19 | 72.19 | -2.39% | 2,844,868 |
| Mar 11, 2025 | 76.96 | 77.00 | 73.14 | 73.96 | 73.96 | -3.37% | 3,878,150 |
| Mar 10, 2025 | 76.81 | 78.41 | 76.35 | 76.54 | 76.54 | -1.24% | 3,300,240 |
| Mar 7, 2025 | 75.45 | 77.73 | 75.18 | 77.50 | 76.17 | 2.09% | 3,224,024 |
| Mar 6, 2025 | 75.40 | 76.31 | 74.94 | 75.91 | 74.60 | -0.39% | 2,104,772 |
| Mar 5, 2025 | 74.42 | 76.63 | 74.38 | 76.21 | 74.90 | 3.73% | 3,081,587 |
| Mar 4, 2025 | 73.62 | 74.89 | 72.86 | 73.47 | 72.21 | 0.08% | 4,320,966 |
| Mar 3, 2025 | 77.87 | 77.87 | 73.36 | 73.41 | 72.15 | -4.45% | 3,387,697 |
| Feb 28, 2025 | 76.12 | 77.08 | 75.99 | 76.83 | 75.51 | 1.11% | 3,770,609 |
| Feb 27, 2025 | 75.72 | 76.74 | 74.66 | 75.99 | 74.68 | -0.28% | 1,491,569 |
| Feb 26, 2025 | 77.89 | 78.00 | 75.66 | 76.20 | 74.89 | -1.84% | 1,581,465 |
| Feb 25, 2025 | 77.68 | 78.33 | 77.21 | 77.63 | 76.29 | 0.41% | 2,241,040 |
| Feb 24, 2025 | 76.80 | 77.58 | 76.00 | 77.31 | 75.98 | 0.45% | 1,897,758 |
| Feb 21, 2025 | 77.68 | 78.07 | 76.62 | 76.96 | 75.64 | -0.84% | 2,443,725 |
| Feb 20, 2025 | 77.47 | 78.15 | 77.29 | 77.61 | 76.28 | 0.14% | 1,725,449 |
| Feb 19, 2025 | 76.79 | 78.06 | 76.56 | 77.50 | 76.17 | -0.92% | 1,856,688 |
| Feb 18, 2025 | 77.25 | 78.52 | 76.94 | 78.22 | 76.87 | 1.98% | 2,344,037 |
| Feb 14, 2025 | 77.05 | 78.23 | 76.67 | 76.70 | 75.38 | 0.60% | 1,481,299 |
| Feb 13, 2025 | 76.07 | 76.72 | 75.75 | 76.24 | 74.93 | 0.46% | 1,891,806 |
| Feb 12, 2025 | 75.80 | 76.15 | 75.51 | 75.89 | 74.58 | -0.69% | 2,009,294 |
| Feb 11, 2025 | 75.95 | 76.55 | 75.33 | 76.42 | 75.11 | 0.76% | 3,302,369 |
| Feb 10, 2025 | 77.32 | 77.42 | 75.50 | 75.84 | 74.54 | -1.01% | 2,263,174 |
| Feb 7, 2025 | 78.03 | 78.23 | 76.44 | 76.61 | 75.29 | -1.47% | 2,165,276 |
| Feb 6, 2025 | 77.35 | 77.94 | 77.14 | 77.75 | 76.41 | 0.99% | 2,050,687 |
| Feb 5, 2025 | 77.67 | 77.87 | 76.80 | 76.99 | 75.67 | -1.60% | 3,073,217 |
| Feb 4, 2025 | 76.93 | 78.97 | 76.79 | 78.24 | 76.89 | 2.54% | 3,934,559 |
| Feb 3, 2025 | 74.78 | 76.48 | 73.27 | 76.30 | 74.99 | 0.79% | 3,461,619 |
| Jan 31, 2025 | 77.84 | 79.10 | 75.16 | 75.70 | 74.40 | -0.55% | 6,488,863 |
| Jan 30, 2025 | 77.38 | 77.73 | 74.35 | 76.12 | 74.81 | -2.23% | 3,624,033 |