LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
75.70
-0.42 (-0.55%)
Jan 31, 2025, 4:00 PM EST - Market closed
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 77.84 | 79.10 | 75.16 | 75.70 | 75.70 | -0.55% | 6,326,297 |
| Jan 30, 2025 | 77.38 | 77.73 | 74.35 | 76.12 | 76.12 | -2.23% | 3,624,033 |
| Jan 29, 2025 | 77.79 | 78.72 | 77.62 | 77.86 | 77.86 | -0.57% | 1,726,313 |
| Jan 28, 2025 | 78.85 | 79.39 | 78.04 | 78.31 | 78.31 | -0.46% | 1,878,078 |
| Jan 27, 2025 | 77.89 | 78.73 | 77.45 | 78.67 | 78.67 | 1.69% | 2,372,414 |
| Jan 24, 2025 | 77.54 | 77.98 | 76.88 | 77.36 | 77.36 | - | 1,644,641 |
| Jan 23, 2025 | 77.33 | 77.61 | 76.80 | 77.36 | 77.36 | 0.36% | 3,684,735 |
| Jan 22, 2025 | 77.47 | 78.03 | 77.06 | 77.08 | 77.08 | -0.84% | 1,911,953 |
| Jan 21, 2025 | 77.82 | 78.50 | 77.39 | 77.73 | 77.73 | 0.56% | 2,361,422 |
| Jan 17, 2025 | 77.14 | 77.70 | 76.90 | 77.30 | 77.30 | 0.87% | 1,866,586 |
| Jan 16, 2025 | 75.73 | 76.91 | 75.39 | 76.63 | 76.63 | 0.72% | 2,775,377 |
| Jan 15, 2025 | 76.06 | 76.45 | 75.71 | 76.08 | 76.08 | 1.02% | 1,973,621 |
| Jan 14, 2025 | 75.40 | 75.77 | 74.71 | 75.31 | 75.31 | 0.21% | 2,353,364 |
| Jan 13, 2025 | 72.70 | 75.19 | 72.59 | 75.15 | 75.15 | 3.68% | 3,653,419 |
| Jan 10, 2025 | 72.80 | 73.09 | 72.22 | 72.48 | 72.48 | -0.75% | 3,955,865 |
| Jan 8, 2025 | 73.26 | 73.50 | 72.21 | 73.03 | 73.03 | -1.18% | 1,867,221 |
| Jan 7, 2025 | 73.55 | 74.94 | 73.49 | 73.90 | 73.90 | 0.05% | 2,819,402 |
| Jan 6, 2025 | 73.25 | 74.12 | 73.15 | 73.86 | 73.86 | 1.50% | 3,073,916 |
| Jan 3, 2025 | 72.95 | 73.30 | 72.21 | 72.77 | 72.77 | -0.01% | 3,663,364 |
| Jan 2, 2025 | 74.45 | 75.17 | 72.65 | 72.78 | 72.78 | -2.01% | 2,889,409 |
| Dec 31, 2024 | 73.20 | 74.56 | 73.06 | 74.27 | 74.27 | 1.49% | 2,269,101 |
| Dec 30, 2024 | 73.91 | 74.03 | 72.93 | 73.18 | 73.18 | -1.29% | 2,254,530 |
| Dec 27, 2024 | 74.20 | 75.02 | 73.93 | 74.14 | 74.14 | -0.28% | 1,655,196 |
| Dec 26, 2024 | 73.88 | 74.84 | 73.82 | 74.35 | 74.35 | 0.31% | 1,759,366 |
| Dec 24, 2024 | 73.67 | 74.35 | 73.40 | 74.12 | 74.12 | 0.15% | 1,016,383 |
| Dec 23, 2024 | 73.68 | 74.22 | 73.12 | 74.01 | 74.01 | 0.69% | 2,740,464 |
| Dec 20, 2024 | 72.97 | 74.37 | 72.94 | 73.50 | 73.50 | 0.73% | 6,761,332 |
| Dec 19, 2024 | 74.76 | 75.47 | 72.96 | 72.97 | 72.97 | -2.45% | 4,604,172 |
| Dec 18, 2024 | 75.36 | 76.83 | 74.76 | 74.80 | 74.80 | -0.85% | 4,329,839 |
| Dec 17, 2024 | 75.00 | 76.35 | 75.00 | 75.44 | 75.44 | 1.02% | 2,889,350 |
| Dec 16, 2024 | 75.00 | 76.14 | 74.60 | 74.68 | 74.68 | -1.31% | 3,125,515 |
| Dec 13, 2024 | 76.20 | 76.21 | 74.92 | 75.67 | 75.67 | -0.67% | 2,606,383 |
| Dec 12, 2024 | 76.00 | 77.15 | 76.00 | 76.18 | 76.18 | -0.35% | 2,418,715 |
| Dec 11, 2024 | 77.34 | 77.63 | 76.32 | 76.45 | 76.45 | -1.53% | 2,836,008 |
| Dec 10, 2024 | 76.89 | 78.45 | 76.15 | 77.64 | 77.64 | 0.43% | 3,803,118 |
| Dec 9, 2024 | 77.45 | 78.88 | 76.80 | 77.31 | 77.31 | 1.20% | 3,301,229 |
| Dec 6, 2024 | 77.61 | 77.97 | 75.98 | 76.39 | 76.39 | -1.32% | 4,269,750 |
| Dec 5, 2024 | 77.75 | 78.10 | 76.22 | 77.41 | 77.41 | -0.69% | 4,741,536 |
| Dec 4, 2024 | 80.00 | 80.00 | 77.38 | 77.95 | 77.95 | -3.50% | 5,921,471 |
| Dec 3, 2024 | 82.24 | 82.26 | 80.62 | 80.78 | 80.78 | -1.55% | 2,453,754 |
| Dec 2, 2024 | 81.94 | 82.33 | 81.06 | 82.05 | 82.05 | -1.55% | 1,844,742 |
| Nov 29, 2024 | 83.06 | 83.46 | 82.73 | 83.34 | 82.00 | 0.36% | 1,683,321 |
| Nov 27, 2024 | 82.26 | 83.50 | 82.17 | 83.04 | 81.71 | 1.10% | 2,625,863 |
| Nov 26, 2024 | 83.90 | 83.93 | 81.61 | 82.14 | 80.82 | -2.28% | 3,047,117 |
| Nov 25, 2024 | 84.50 | 85.25 | 83.82 | 84.06 | 82.71 | 0.23% | 5,618,495 |
| Nov 22, 2024 | 82.52 | 84.25 | 82.41 | 83.87 | 82.52 | 1.29% | 3,268,398 |
| Nov 21, 2024 | 82.55 | 83.23 | 82.14 | 82.80 | 81.47 | 0.39% | 3,462,720 |
| Nov 20, 2024 | 82.20 | 82.58 | 81.45 | 82.48 | 81.16 | 0.34% | 2,305,933 |
| Nov 19, 2024 | 82.49 | 82.74 | 81.91 | 82.20 | 80.88 | -1.20% | 2,364,846 |
| Nov 18, 2024 | 83.18 | 83.47 | 82.76 | 83.20 | 81.86 | 0.67% | 1,712,367 |
| Nov 15, 2024 | 82.64 | 83.32 | 82.27 | 82.65 | 81.32 | 0.11% | 2,236,451 |
| Nov 14, 2024 | 83.62 | 83.73 | 82.20 | 82.56 | 81.23 | -1.05% | 1,939,118 |
| Nov 13, 2024 | 83.37 | 83.80 | 83.02 | 83.44 | 82.10 | -0.19% | 1,388,556 |
| Nov 12, 2024 | 84.78 | 85.11 | 83.48 | 83.60 | 82.26 | -1.61% | 1,948,942 |
| Nov 11, 2024 | 85.19 | 85.85 | 84.71 | 84.97 | 83.61 | -0.39% | 1,958,835 |
| Nov 8, 2024 | 86.10 | 86.45 | 84.49 | 85.30 | 83.93 | -2.32% | 3,327,973 |
| Nov 7, 2024 | 86.71 | 87.56 | 86.39 | 87.33 | 85.93 | 1.04% | 2,417,352 |
| Nov 6, 2024 | 87.59 | 88.20 | 85.47 | 86.43 | 85.04 | 1.24% | 3,842,580 |
| Nov 5, 2024 | 84.13 | 85.40 | 83.36 | 85.37 | 84.00 | 1.40% | 3,563,147 |
| Nov 4, 2024 | 85.81 | 86.37 | 84.04 | 84.19 | 82.84 | -2.74% | 3,501,187 |
| Nov 1, 2024 | 87.20 | 88.79 | 85.64 | 86.56 | 85.17 | -0.33% | 2,468,922 |
| Oct 31, 2024 | 87.17 | 87.71 | 86.83 | 86.85 | 85.45 | -0.34% | 3,521,239 |
| Oct 30, 2024 | 87.08 | 88.16 | 86.74 | 87.15 | 85.75 | -0.03% | 1,794,107 |
| Oct 29, 2024 | 87.40 | 87.58 | 86.95 | 87.18 | 85.78 | -0.62% | 1,750,171 |
| Oct 28, 2024 | 87.34 | 87.84 | 86.87 | 87.72 | 86.31 | 0.25% | 1,645,366 |
| Oct 25, 2024 | 88.23 | 88.55 | 87.41 | 87.50 | 86.09 | -1.12% | 2,086,488 |
| Oct 24, 2024 | 89.50 | 89.50 | 87.84 | 88.49 | 87.07 | -0.43% | 1,663,753 |
| Oct 23, 2024 | 88.77 | 89.15 | 88.19 | 88.87 | 87.44 | -0.72% | 1,754,017 |
| Oct 22, 2024 | 89.75 | 89.89 | 88.66 | 89.51 | 88.07 | -0.26% | 1,530,039 |
| Oct 21, 2024 | 91.59 | 91.64 | 89.60 | 89.74 | 88.30 | -1.91% | 1,956,667 |
| Oct 18, 2024 | 92.13 | 92.14 | 90.81 | 91.49 | 90.02 | -0.11% | 1,669,653 |
| Oct 17, 2024 | 92.35 | 92.63 | 91.11 | 91.59 | 90.12 | -0.36% | 1,713,684 |
| Oct 16, 2024 | 92.11 | 93.03 | 91.67 | 91.92 | 90.44 | -0.16% | 1,798,264 |
| Oct 15, 2024 | 92.58 | 93.10 | 91.77 | 92.07 | 90.59 | -1.47% | 2,170,350 |
| Oct 14, 2024 | 93.69 | 93.80 | 92.92 | 93.44 | 91.94 | -0.37% | 1,797,423 |
| Oct 11, 2024 | 94.60 | 95.27 | 93.77 | 93.79 | 92.28 | -0.92% | 1,766,620 |
| Oct 10, 2024 | 94.39 | 95.26 | 93.85 | 94.66 | 93.14 | 0.41% | 1,636,682 |
| Oct 9, 2024 | 94.00 | 94.82 | 93.95 | 94.27 | 92.76 | 0.18% | 1,463,174 |
| Oct 8, 2024 | 94.25 | 94.60 | 93.67 | 94.10 | 92.59 | -1.35% | 1,913,333 |
| Oct 7, 2024 | 96.35 | 96.52 | 95.15 | 95.39 | 93.86 | -1.41% | 1,528,414 |
| Oct 4, 2024 | 95.88 | 96.81 | 95.73 | 96.75 | 95.20 | 1.98% | 1,729,021 |
| Oct 3, 2024 | 95.09 | 95.33 | 94.18 | 94.87 | 93.35 | -0.43% | 1,907,844 |
| Oct 2, 2024 | 96.15 | 96.61 | 95.17 | 95.28 | 93.75 | -0.55% | 1,769,252 |
| Oct 1, 2024 | 95.75 | 96.52 | 95.49 | 95.81 | 94.27 | -0.09% | 2,143,393 |
| Sep 30, 2024 | 96.64 | 97.40 | 95.33 | 95.90 | 94.36 | -0.55% | 1,708,689 |
| Sep 27, 2024 | 97.01 | 97.60 | 96.24 | 96.43 | 94.88 | 0.33% | 2,075,045 |
| Sep 26, 2024 | 95.73 | 96.35 | 95.30 | 96.11 | 94.57 | 1.32% | 2,364,621 |
| Sep 25, 2024 | 96.27 | 96.39 | 94.52 | 94.86 | 93.34 | -1.29% | 2,044,514 |
| Sep 24, 2024 | 94.80 | 96.49 | 94.71 | 96.10 | 94.56 | 2.67% | 2,283,112 |
| Sep 23, 2024 | 94.31 | 95.30 | 93.37 | 93.60 | 92.10 | -0.47% | 3,126,349 |
| Sep 20, 2024 | 94.83 | 95.11 | 93.12 | 94.04 | 92.53 | -2.13% | 8,485,535 |
| Sep 19, 2024 | 95.50 | 96.72 | 94.50 | 96.09 | 94.55 | 2.29% | 2,768,026 |
| Sep 18, 2024 | 95.27 | 95.67 | 93.82 | 93.94 | 92.43 | -1.11% | 2,483,022 |
| Sep 17, 2024 | 94.34 | 95.67 | 94.26 | 94.99 | 93.46 | 0.97% | 1,161,867 |
| Sep 16, 2024 | 93.63 | 94.80 | 93.37 | 94.08 | 92.57 | 0.97% | 1,412,842 |
| Sep 13, 2024 | 94.44 | 94.80 | 93.04 | 93.18 | 91.68 | -0.72% | 2,321,664 |
| Sep 12, 2024 | 93.87 | 94.21 | 92.55 | 93.86 | 92.35 | -0.11% | 1,315,139 |
| Sep 11, 2024 | 93.96 | 94.22 | 92.15 | 93.96 | 92.45 | 0.18% | 1,606,845 |
| Sep 10, 2024 | 94.77 | 94.82 | 93.43 | 93.79 | 92.28 | -1.04% | 1,789,660 |
| Sep 9, 2024 | 93.58 | 95.36 | 93.58 | 94.78 | 93.26 | 1.38% | 2,138,814 |