Skip to main content
LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
82.48
+0.28 (0.34%)
At close: Nov 20, 2024, 4:00 PM
82.41
-0.07 (-0.08%)
Pre-market: Nov 21, 2024, 6:32 AM EST

LyondellBasell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202482.2082.5881.4582.4882.480.34%1,754,913
Nov 19, 202482.4982.7481.9182.2082.20-1.20%2,364,846
Nov 18, 202483.1883.4782.7683.2083.200.67%1,712,367
Nov 15, 202482.6483.3282.2782.6582.650.11%2,236,451
Nov 14, 202483.6283.7382.2082.5682.56-1.05%1,939,118
Nov 13, 202483.3783.8083.0283.4483.44-0.19%1,388,556
Nov 12, 202484.7885.1183.4883.6083.60-1.61%1,948,942
Nov 11, 202485.1985.8584.7184.9784.97-0.39%1,958,835
Nov 8, 202486.1086.4584.4985.3085.30-2.32%3,327,973
Nov 7, 202486.7187.5686.3987.3387.331.04%2,417,352
Nov 6, 202487.5988.2085.4786.4386.431.24%3,842,580
Nov 5, 202484.1385.4083.3685.3785.371.40%3,563,147
Nov 4, 202485.8186.3784.0484.1984.19-2.74%3,501,187
Nov 1, 202487.2088.7985.6486.5686.56-0.33%2,468,922
Oct 31, 202487.1787.7186.8386.8586.85-0.34%3,521,239
Oct 30, 202487.0888.1686.7487.1587.15-0.03%1,794,107
Oct 29, 202487.4087.5886.9587.1887.18-0.62%1,750,171
Oct 28, 202487.3487.8486.8787.7287.720.25%1,645,366
Oct 25, 202488.2388.5587.4187.5087.50-1.12%2,086,488
Oct 24, 202489.5089.5087.8488.4988.49-0.43%1,663,753
Oct 23, 202488.7789.1588.1988.8788.87-0.72%1,754,017
Oct 22, 202489.7589.8988.6689.5189.51-0.26%1,530,039
Oct 21, 202491.5991.6489.6089.7489.74-1.91%1,956,667
Oct 18, 202492.1392.1490.8191.4991.49-0.11%1,669,653
Oct 17, 202492.3592.6391.1191.5991.59-0.36%1,713,684
Oct 16, 202492.1193.0391.6791.9291.92-0.16%1,798,264
Oct 15, 202492.5893.1091.7792.0792.07-1.47%2,170,350
Oct 14, 202493.6993.8092.9293.4493.44-0.37%1,797,423
Oct 11, 202494.6095.2793.7793.7993.79-0.92%1,766,620
Oct 10, 202494.3995.2693.8594.6694.660.41%1,636,682
Oct 9, 202494.0094.8293.9594.2794.270.18%1,463,174
Oct 8, 202494.2594.6093.6794.1094.10-1.35%1,913,333
Oct 7, 202496.3596.5295.1595.3995.39-1.41%1,528,414
Oct 4, 202495.8896.8195.7396.7596.751.98%1,729,021
Oct 3, 202495.0995.3394.1894.8794.87-0.43%1,907,844
Oct 2, 202496.1596.6195.1795.2895.28-0.55%1,769,252
Oct 1, 202495.7596.5295.4995.8195.81-0.09%2,143,393
Sep 30, 202496.6497.4095.3395.9095.90-0.55%1,708,689
Sep 27, 202497.0197.6096.2496.4396.430.33%2,075,045
Sep 26, 202495.7396.3595.3096.1196.111.32%2,364,621
Sep 25, 202496.2796.3994.5294.8694.86-1.29%2,044,514
Sep 24, 202494.8096.4994.7196.1096.102.67%2,283,112
Sep 23, 202494.3195.3093.3793.6093.60-0.47%3,126,349
Sep 20, 202494.8395.1193.1294.0494.04-2.13%8,485,535
Sep 19, 202495.5096.7294.5096.0996.092.29%2,768,026
Sep 18, 202495.2795.6793.8293.9493.94-1.11%2,483,022
Sep 17, 202494.3495.6794.2694.9994.990.97%1,161,867
Sep 16, 202493.6394.8093.3794.0894.080.97%1,412,842
Sep 13, 202494.4494.8093.0493.1893.18-0.72%2,321,664
Sep 12, 202493.8794.2192.5593.8693.86-0.11%1,315,139
Sep 11, 202493.9694.2292.1593.9693.960.18%1,606,845
Sep 10, 202494.7794.8293.4393.7993.79-1.04%1,789,660
Sep 9, 202493.5895.3693.5894.7894.781.38%2,138,814
Sep 6, 202494.0594.8692.8293.4993.49-0.79%2,257,149
Sep 5, 202495.1295.1493.7094.2394.23-0.67%1,584,315
Sep 4, 202496.1596.4994.7194.8794.87-0.89%1,602,918
Sep 3, 202497.3997.8495.2495.7295.72-3.02%1,784,436
Aug 30, 202498.1298.9397.4298.7098.700.54%3,213,472
Aug 29, 202498.4099.0297.1298.1798.170.46%1,194,943
Aug 28, 202496.9497.8196.6397.7297.720.01%1,266,982
Aug 27, 202497.8097.9497.1397.7197.71-0.16%1,138,713
Aug 26, 202497.8599.3697.5197.8797.87-0.43%1,330,869
Aug 23, 202496.9398.5396.8698.2996.962.02%2,223,063
Aug 22, 202496.9797.2596.0696.3495.04-0.59%2,182,767
Aug 21, 202497.2597.5196.6796.9195.600.36%1,050,789
Aug 20, 202496.6297.2196.4896.5695.26-0.41%1,707,263
Aug 19, 202497.3597.6996.7396.9695.65-0.11%1,462,839
Aug 16, 202497.2197.6096.6797.0795.76-0.38%3,472,401
Aug 15, 202497.5098.4797.1797.4496.121.30%1,074,166
Aug 14, 202496.7697.5095.8896.1994.89-0.46%903,426
Aug 13, 202495.6796.7495.4596.6395.330.93%905,164
Aug 12, 202497.2097.3395.4395.7494.45-1.16%1,022,169
Aug 9, 202496.1097.3295.4096.8695.550.69%1,431,902
Aug 8, 202495.3696.6695.2896.2094.901.43%1,226,331
Aug 7, 202496.6498.0994.8194.8493.56-0.75%1,912,534
Aug 6, 202494.0197.1193.7595.5694.273.24%2,528,510
Aug 5, 202492.4393.1491.4192.5691.31-1.94%2,192,102
Aug 2, 202495.1496.3593.2294.3993.12-3.82%2,611,720
Aug 1, 202499.63100.2697.2198.1496.81-1.33%1,663,546
Jul 31, 202498.91100.4698.9199.4698.121.22%1,629,824
Jul 30, 202497.3898.7597.2098.2696.930.89%1,155,889
Jul 29, 202497.6597.6596.7097.3996.080.13%1,099,016
Jul 26, 202496.6697.5596.3597.2695.950.68%1,113,543
Jul 25, 202493.8697.5393.3396.6095.301.39%1,325,590
Jul 24, 202496.3896.8495.2695.2893.99-0.83%915,809
Jul 23, 202497.0097.2495.6196.0894.78-1.43%1,309,686
Jul 22, 202497.0097.9496.2897.4796.150.48%1,124,786
Jul 19, 202498.2198.4996.3797.0095.69-1.21%1,344,416
Jul 18, 202498.1499.7798.1498.1996.86-0.56%1,009,373
Jul 17, 202498.0699.3397.8598.7497.411.00%1,526,940
Jul 16, 202495.5497.9495.3797.7696.442.21%1,102,189
Jul 15, 202495.1496.1794.7295.6594.360.62%1,087,527
Jul 12, 202494.8195.5994.1095.0693.780.96%1,152,097
Jul 11, 202493.3094.5992.9694.1692.891.41%1,885,543
Jul 10, 202493.5493.8991.6692.8591.60-0.38%2,211,684
Jul 9, 202493.9894.4592.9693.2091.94-1.32%1,100,661
Jul 8, 202493.9694.8793.7694.4593.170.93%1,271,106
Jul 5, 202494.5194.9193.0093.5892.32-1.67%1,347,951
Jul 3, 202494.8695.7194.8095.1793.890.25%595,905
Jul 2, 202494.8395.2094.2194.9393.650.31%1,281,891