LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
58.64
+0.32 (0.56%)
May 2, 2025, 12:02 PM EDT - Market open

LyondellBasell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202558.8959.4058.1658.16--0.26%667,432
May 1, 202558.0759.0457.8458.3158.310.17%3,638,904
Apr 30, 202557.7058.3357.1958.2158.21-1.05%3,434,498
Apr 29, 202558.2058.9657.7858.8358.830.19%4,035,147
Apr 28, 202559.8060.8558.0658.7258.72-1.21%4,556,694
Apr 25, 202557.5559.8857.1659.4459.440.32%4,638,648
Apr 24, 202558.0159.6657.5759.2559.252.54%3,932,153
Apr 23, 202560.0061.0657.5657.7857.78-0.62%3,628,166
Apr 22, 202557.2058.3357.0758.1458.143.27%3,194,387
Apr 21, 202556.8556.9555.5956.3056.30-0.83%3,981,573
Apr 17, 202556.3357.4856.1556.7756.771.48%4,040,272
Apr 16, 202556.7157.5755.4855.9455.94-1.34%4,007,678
Apr 15, 202557.0957.6956.4656.7056.70-1.31%4,167,311
Apr 14, 202558.3058.5955.9557.4557.450.98%4,339,003
Apr 11, 202554.0456.9852.8056.8956.894.69%5,784,269
Apr 10, 202557.9658.0353.3054.3454.34-9.18%7,793,217
Apr 9, 202552.5061.6051.1159.8359.8312.40%11,315,862
Apr 8, 202559.1159.5852.5053.2353.23-5.95%7,185,390
Apr 7, 202555.5659.6954.1156.6056.60-2.38%7,519,895
Apr 4, 202560.6260.7057.5757.9857.98-8.13%7,972,731
Apr 3, 202568.0168.6762.9263.1163.11-10.67%6,910,015
Apr 2, 202569.3270.8369.3170.6570.650.87%2,495,867
Apr 1, 202569.8470.0869.1270.0470.04-0.51%3,634,554
Mar 31, 202569.3771.0069.1570.4070.400.83%3,708,454
Mar 28, 202570.9071.3369.7469.8269.82-1.59%2,586,682
Mar 27, 202570.3571.3870.1070.9570.95-0.15%3,277,971
Mar 26, 202569.8671.1269.8171.0671.061.73%3,027,627
Mar 25, 202571.9872.1269.7969.8569.85-2.93%3,030,677
Mar 24, 202572.0072.5071.3871.9671.960.57%3,432,134
Mar 21, 202572.0772.2070.7571.5571.55-1.57%12,985,562
Mar 20, 202573.1873.1872.2872.6972.69-1.32%2,642,576
Mar 19, 202575.0275.3573.3573.6673.66-1.90%2,543,081
Mar 18, 202575.4475.6274.6875.0975.09-0.08%1,929,774
Mar 17, 202574.0175.5674.0175.1575.151.35%2,365,376
Mar 14, 202573.8574.5373.4874.1574.152.12%1,941,977
Mar 13, 202572.0073.9071.8172.6172.610.58%2,513,358
Mar 12, 202573.8473.9571.9872.1972.19-2.39%2,844,868
Mar 11, 202576.9677.0073.1473.9673.96-3.37%3,878,150
Mar 10, 202576.8178.4176.3576.5476.54-1.24%3,300,240
Mar 7, 202575.4577.7375.1877.5076.172.09%3,224,024
Mar 6, 202575.4076.3174.9475.9174.60-0.39%2,104,772
Mar 5, 202574.4276.6374.3876.2174.903.73%3,081,587
Mar 4, 202573.6274.8972.8673.4772.210.08%4,320,966
Mar 3, 202577.8777.8773.3673.4172.15-4.45%3,387,697
Feb 28, 202576.1277.0875.9976.8375.511.11%3,770,609
Feb 27, 202575.7276.7474.6675.9974.68-0.28%1,491,569
Feb 26, 202577.8978.0075.6676.2074.89-1.84%1,581,465
Feb 25, 202577.6878.3377.2177.6376.290.41%2,241,040
Feb 24, 202576.8077.5876.0077.3175.980.45%1,897,758
Feb 21, 202577.6878.0776.6276.9675.64-0.84%2,443,725