LyondellBasell Industries N.V. (LYB)

NYSE: LYB · Real-Time Price · USD

74.33

+6.96 (10.33%)

At close: Mar 12, 2026, 4:00 PM EDT

72.18

-2.15 (-2.89%)

Pre-market: Mar 13, 2026, 9:14 AM EDT

LyondellBasell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	69.18	74.54	69.00	74.33	74.33	10.33%	14,805,659
Mar 11, 2026	65.61	68.00	65.45	67.37	67.37	2.68%	9,429,650
Mar 10, 2026	65.72	67.60	64.18	65.61	65.61	-1.81%	12,252,141
Mar 9, 2026	68.69	69.26	66.71	66.82	66.82	-0.43%	17,019,769
Mar 6, 2026	67.23	68.88	64.58	67.11	67.11	1.87%	13,278,554
Mar 5, 2026	64.00	67.80	64.00	65.88	65.88	6.40%	17,605,675
Mar 4, 2026	60.00	62.22	58.88	61.92	61.92	6.37%	8,465,229
Mar 3, 2026	56.33	58.58	55.39	58.21	58.21	0.57%	7,609,782
Mar 2, 2026	57.04	59.20	56.67	57.88	57.88	0.63%	9,668,611
Feb 27, 2026	55.90	57.92	55.84	57.52	56.83	2.17%	6,480,950
Feb 26, 2026	56.56	56.56	54.59	56.30	55.62	-0.79%	6,611,567
Feb 25, 2026	58.61	58.85	56.23	56.75	56.07	-2.69%	5,412,370
Feb 24, 2026	57.20	59.20	57.11	58.32	57.62	2.93%	7,246,140
Feb 23, 2026	55.45	57.70	55.37	56.66	55.98	-0.02%	7,709,235
Feb 20, 2026	54.29	57.88	54.27	56.67	55.99	2.42%	12,100,270
Feb 19, 2026	56.00	56.78	54.90	55.33	54.67	-1.14%	3,520,017
Feb 18, 2026	56.43	57.02	55.72	55.97	55.30	-0.02%	4,402,908
Feb 17, 2026	57.45	58.01	55.05	55.98	55.31	-2.83%	4,694,660
Feb 13, 2026	57.23	58.56	56.73	57.61	56.92	-0.29%	3,814,689
Feb 12, 2026	59.35	60.33	57.18	57.78	57.09	-2.84%	7,497,951
Feb 11, 2026	57.90	60.07	57.85	59.47	58.76	3.14%	7,977,757
Feb 10, 2026	55.74	57.96	55.51	57.66	56.97	3.95%	5,534,033
Feb 9, 2026	54.73	55.87	53.70	55.47	54.80	0.67%	3,447,227
Feb 6, 2026	54.25	55.49	54.09	55.10	54.44	2.26%	3,826,434
Feb 5, 2026	56.23	56.91	52.88	53.88	53.23	-5.64%	6,531,717
Feb 4, 2026	54.48	57.48	54.12	57.10	56.42	6.83%	9,652,967
Feb 3, 2026	50.33	54.72	49.60	53.45	52.81	6.37%	11,738,965
Feb 2, 2026	48.69	50.54	47.13	50.25	49.65	2.55%	10,072,662
Jan 30, 2026	51.20	51.45	46.82	49.00	48.41	-1.90%	18,051,989
Jan 29, 2026	49.99	50.86	48.96	49.95	49.35	-1.03%	10,277,650
Jan 28, 2026	50.75	50.90	49.56	50.47	49.86	0.08%	5,207,665
Jan 27, 2026	50.90	51.73	50.15	50.43	49.83	-0.85%	4,933,396
Jan 26, 2026	51.30	51.60	50.48	50.86	50.25	-0.25%	4,607,016
Jan 23, 2026	51.83	52.06	50.58	50.99	50.38	-1.07%	4,424,329
Jan 22, 2026	52.01	52.91	51.28	51.54	50.92	-0.54%	5,592,552
Jan 21, 2026	49.66	52.35	49.40	51.82	51.20	6.06%	5,968,315
Jan 20, 2026	49.40	50.31	48.38	48.86	48.27	-4.03%	4,652,421
Jan 16, 2026	50.38	51.06	49.99	50.91	50.30	0.06%	4,334,271
Jan 15, 2026	51.78	52.00	50.35	50.88	50.27	-2.15%	6,032,575
Jan 14, 2026	49.30	52.43	49.30	52.00	51.38	6.84%	10,408,282
Jan 13, 2026	48.58	49.17	48.24	48.67	48.09	0.98%	4,013,412
Jan 12, 2026	48.70	49.16	47.76	48.20	47.62	-1.05%	5,075,602
Jan 9, 2026	47.81	48.83	46.62	48.71	48.13	2.25%	5,325,855
Jan 8, 2026	44.65	48.43	44.38	47.64	47.07	6.08%	7,052,829
Jan 7, 2026	45.96	46.18	44.31	44.91	44.37	-2.79%	4,057,586
Jan 6, 2026	45.44	46.87	45.08	46.20	45.65	1.34%	5,852,879
Jan 5, 2026	44.38	46.34	44.25	45.59	45.04	2.70%	7,859,965
Jan 2, 2026	43.58	44.86	43.27	44.39	43.86	2.52%	6,372,849
Dec 31, 2025	43.63	43.87	43.22	43.30	42.78	-0.82%	2,916,198
Dec 30, 2025	43.37	43.79	43.01	43.66	43.14	0.48%	4,086,057