LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
56.33
-0.22 (-0.39%)
At close: May 22, 2025, 4:00 PM
57.00
+0.67 (1.19%)
After-hours: May 22, 2025, 5:27 PM EDT
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 56.23 | 56.66 | 55.53 | 56.33 | - | -0.39% | 2,607,583 |
| May 21, 2025 | 58.18 | 58.26 | 56.52 | 56.55 | 56.55 | -3.37% | 3,405,038 |
| May 20, 2025 | 59.14 | 59.36 | 58.25 | 58.52 | 58.52 | -1.12% | 2,633,128 |
| May 19, 2025 | 58.78 | 59.35 | 58.21 | 59.18 | 59.18 | -0.99% | 2,767,035 |
| May 16, 2025 | 58.43 | 59.89 | 57.90 | 59.77 | 59.77 | 2.31% | 6,188,440 |
| May 15, 2025 | 58.33 | 58.69 | 57.64 | 58.42 | 58.42 | -1.27% | 3,317,550 |
| May 14, 2025 | 60.04 | 60.16 | 58.78 | 59.17 | 59.17 | -1.94% | 3,996,457 |
| May 13, 2025 | 60.60 | 61.20 | 59.95 | 60.34 | 60.34 | -0.56% | 3,191,061 |
| May 12, 2025 | 60.63 | 62.55 | 60.50 | 60.68 | 60.68 | 6.59% | 4,294,159 |
| May 9, 2025 | 57.64 | 58.47 | 56.71 | 56.93 | 56.93 | -0.51% | 3,749,560 |
| May 8, 2025 | 56.23 | 58.26 | 56.06 | 57.22 | 57.22 | 2.90% | 2,816,284 |
| May 7, 2025 | 56.35 | 56.35 | 55.16 | 55.61 | 55.61 | -0.50% | 3,232,532 |
| May 6, 2025 | 56.10 | 56.84 | 55.80 | 55.89 | 55.89 | -0.57% | 3,071,523 |
| May 5, 2025 | 57.40 | 58.15 | 56.10 | 56.21 | 56.21 | -3.72% | 3,800,937 |
| May 2, 2025 | 58.93 | 59.46 | 58.09 | 58.38 | 58.38 | 0.12% | 3,085,283 |
| May 1, 2025 | 58.07 | 59.04 | 57.84 | 58.31 | 58.31 | 0.17% | 3,638,904 |
| Apr 30, 2025 | 57.70 | 58.33 | 57.19 | 58.21 | 58.21 | -1.05% | 3,434,498 |
| Apr 29, 2025 | 58.20 | 58.96 | 57.78 | 58.83 | 58.83 | 0.19% | 4,035,147 |
| Apr 28, 2025 | 59.80 | 60.85 | 58.06 | 58.72 | 58.72 | -1.21% | 4,556,694 |
| Apr 25, 2025 | 57.55 | 59.88 | 57.16 | 59.44 | 59.44 | 0.32% | 4,638,648 |
| Apr 24, 2025 | 58.01 | 59.66 | 57.57 | 59.25 | 59.25 | 2.54% | 3,932,153 |
| Apr 23, 2025 | 60.00 | 61.06 | 57.56 | 57.78 | 57.78 | -0.62% | 3,628,166 |
| Apr 22, 2025 | 57.20 | 58.33 | 57.07 | 58.14 | 58.14 | 3.27% | 3,194,387 |
| Apr 21, 2025 | 56.85 | 56.95 | 55.59 | 56.30 | 56.30 | -0.83% | 3,981,573 |
| Apr 17, 2025 | 56.33 | 57.48 | 56.15 | 56.77 | 56.77 | 1.48% | 4,040,272 |
| Apr 16, 2025 | 56.71 | 57.57 | 55.48 | 55.94 | 55.94 | -1.34% | 4,007,678 |
| Apr 15, 2025 | 57.09 | 57.69 | 56.46 | 56.70 | 56.70 | -1.31% | 4,167,311 |
| Apr 14, 2025 | 58.30 | 58.59 | 55.95 | 57.45 | 57.45 | 0.98% | 4,339,003 |
| Apr 11, 2025 | 54.04 | 56.98 | 52.80 | 56.89 | 56.89 | 4.69% | 5,784,269 |
| 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 |