LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
45.20
-0.01 (-0.02%)
At close: Oct 22, 2025, 4:00 PM EDT
45.18
-0.02 (-0.05%)
After-hours: Oct 22, 2025, 7:44 PM EDT

LyondellBasell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202545.1645.9244.8745.2045.20-0.02%3,675,222
Oct 21, 202545.6545.9845.0245.2145.21-0.90%4,764,296
Oct 20, 202546.2146.5945.3045.6245.62-1.23%3,658,946
Oct 17, 202546.0146.2045.5746.1946.190.72%3,751,123
Oct 16, 202546.8047.1045.3045.8645.86-1.92%3,484,613
Oct 15, 202547.0047.6646.3446.7646.760.21%2,589,119
Oct 14, 202545.2046.9345.0746.6646.660.84%4,151,340
Oct 13, 202545.5046.6945.4846.2746.273.03%4,562,923
Oct 10, 202547.5747.9944.8944.9144.91-5.79%5,922,801
Oct 9, 202548.9648.9947.3147.6747.67-2.09%4,484,978
Oct 8, 202549.1449.4748.5448.6948.69-0.90%3,016,695
Oct 7, 202548.9549.6048.0749.1349.130.92%6,087,670
Oct 6, 202549.9349.9348.6448.6848.68-1.60%2,876,643
Oct 3, 202549.4549.9848.9049.4749.470.28%2,652,575
Oct 2, 202548.6450.0548.5049.3349.331.88%4,812,032
Oct 1, 202548.7349.1148.0748.4248.42-1.26%4,193,257
Sep 30, 202548.8549.0548.1349.0449.04-0.08%4,708,340
Sep 29, 202549.6349.6348.5849.0849.08-0.75%5,816,975
Sep 26, 202549.2350.5849.2049.4549.450.96%6,208,527
Sep 25, 202551.0351.1548.9448.9848.98-4.65%5,703,740
Sep 24, 202550.7651.8950.6751.3751.371.99%3,918,044
Sep 23, 202551.4651.7650.3550.3750.37-1.43%4,782,570
Sep 22, 202551.7651.7850.8151.1051.10-1.75%4,996,596
Sep 19, 202552.4952.6951.6552.0152.01-1.29%7,830,810
Sep 18, 202554.2154.3752.5052.6952.69-1.55%4,546,521
Sep 17, 202552.6855.1752.3053.5253.521.65%7,335,621
Sep 16, 202552.9553.6952.5152.6552.650.13%5,786,179
Sep 15, 202555.7555.8452.4352.5852.58-4.78%6,260,503
Sep 12, 202555.4356.1054.8355.2255.22-0.45%4,852,397
Sep 11, 202554.3655.8154.1755.4755.471.97%6,398,012
Sep 10, 202554.1755.0453.9454.4054.400.02%3,565,923
Sep 9, 202554.8555.3253.8354.3954.39-0.44%3,566,248
Sep 8, 202554.7954.7952.6854.6354.63-0.82%3,874,783
Sep 5, 202554.2856.3053.8955.0855.081.44%4,226,109
Sep 4, 202553.7554.7352.9354.3054.300.20%4,495,852
Sep 3, 202555.3355.9354.0754.1954.19-2.95%4,276,379
Sep 2, 202555.5956.0354.6355.8455.84-0.91%4,808,402
Aug 29, 202556.0957.3955.9556.3556.350.88%3,499,788
Aug 28, 202556.5856.7155.2155.8655.86-0.75%3,336,874
Aug 27, 202556.5956.9755.7156.2856.28-0.57%3,179,041
Aug 26, 202556.7557.2556.3056.6056.60-0.79%3,206,367
Aug 25, 202556.8557.1756.0557.0557.05-2.93%3,493,275
Aug 22, 202555.8059.0355.7558.7757.395.95%7,925,266
Aug 21, 202555.0455.6854.5555.4754.170.25%4,357,716
Aug 20, 202553.8855.6753.7955.3354.032.81%4,319,425
Aug 19, 202553.4154.4453.2853.8252.561.64%3,206,844
Aug 18, 202553.2053.6552.8052.9551.71-0.81%3,366,282
Aug 15, 202553.7354.1653.2453.3852.130.13%2,660,373
Aug 14, 202551.9853.4651.2553.3152.060.72%4,033,546
Aug 13, 202550.1852.9750.1652.9351.695.29%5,084,504