LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
60.70
-6.52 (-9.70%)
At close: Jul 24, 2025, 4:00 PM
60.73
+0.03 (0.05%)
After-hours: Jul 24, 2025, 7:54 PM EDT

LyondellBasell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202562.6463.0659.7960.7060.70-9.70%9,558,206
Jul 23, 202566.5767.5066.1567.2267.222.77%3,572,717
Jul 22, 202562.9066.0562.8465.4165.414.41%5,419,720
Jul 21, 202563.7764.2162.6062.6562.65-0.89%3,106,573
Jul 18, 202563.8863.9062.6463.2163.21-0.14%2,229,822
Jul 17, 202562.3063.4762.0063.3063.301.41%2,338,813
Jul 16, 202562.5862.8461.4062.4262.42-0.03%1,957,670
Jul 15, 202563.5564.0062.3762.4462.44-0.95%2,086,954
Jul 14, 202563.9864.6062.6663.0463.04-2.34%3,447,408
Jul 11, 202564.2664.8563.5064.5564.55-1.18%2,540,274
Jul 10, 202564.5066.4164.2565.3265.320.74%2,651,369
Jul 9, 202564.2566.1463.7764.8464.841.79%3,591,532
Jul 8, 202561.1164.4061.0063.7063.704.89%4,051,950
Jul 7, 202561.3262.0160.1560.7360.73-2.06%2,982,292
Jul 3, 202562.5862.7861.8262.0162.01-0.88%1,962,870
Jul 2, 202562.0062.8860.6562.5662.562.22%4,245,555
Jul 1, 202557.7561.6957.5061.2061.205.77%4,525,812
Jun 30, 202558.3058.6257.4857.8657.86-1.38%3,971,614
Jun 27, 202558.7259.5057.9658.6758.670.46%4,104,589
Jun 26, 202557.9658.5657.7458.4058.401.60%2,178,798
Jun 25, 202558.1058.2857.3557.4857.48-1.46%3,081,639
Jun 24, 202557.9858.4857.6258.3358.331.73%3,153,228
Jun 23, 202558.0158.4856.7257.3457.34-1.71%4,190,157
Jun 20, 202558.9859.1257.7458.3458.34-0.51%7,968,790
Jun 18, 202559.5759.9058.5858.6458.64-1.59%4,149,347
Jun 17, 202560.9861.3959.5259.5959.59-2.66%3,986,588
Jun 16, 202560.8361.3060.0361.2261.221.86%4,002,221
Jun 13, 202560.0561.6959.8060.1060.10-0.05%5,099,479
Jun 12, 202560.3360.7659.7760.1360.13-1.62%4,090,911
Jun 11, 202561.0961.2260.3161.1261.120.89%4,614,166
Jun 10, 202559.3461.2559.0160.5860.583.59%7,669,340
Jun 9, 202557.3059.3157.1558.4858.483.43%6,676,775
Jun 6, 202556.3856.9455.9356.5456.541.69%3,664,016
Jun 5, 202556.4956.6155.4555.6055.60-0.73%3,808,158
Jun 4, 202555.5656.0955.4356.0156.010.56%3,303,416
Jun 3, 202554.4456.0753.1655.7055.702.31%4,052,983
Jun 2, 202555.1455.1753.9154.4454.44-3.63%5,028,695
May 30, 202556.7557.3055.9556.4955.10-1.94%5,855,729
May 29, 202557.9358.3656.7257.6156.200.95%4,588,595
May 28, 202558.2058.6356.9957.0755.67-1.55%5,112,670
May 27, 202557.4158.1057.1557.9756.553.28%4,326,774
May 23, 202555.7956.2355.3056.1354.75-0.36%3,017,388
May 22, 202556.2356.6655.5356.3354.95-0.39%2,617,664
May 21, 202558.1858.2656.5256.5555.16-3.37%3,405,038
May 20, 202559.1459.3658.2558.5257.08-1.12%2,633,128
May 19, 202558.7859.3558.2159.1857.73-0.99%2,767,035
May 16, 202558.4359.8957.9059.7758.302.31%6,188,440
May 15, 202558.3358.6957.6458.4256.99-1.27%3,317,550
May 14, 202560.0460.1658.7859.1757.72-1.94%3,996,457
May 13, 202560.6061.2059.9560.3458.86-0.56%3,191,061