LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
45.52
+2.21 (5.10%)
At close: Nov 13, 2025, 4:00 PM EST
45.50
-0.02 (-0.04%)
After-hours: Nov 13, 2025, 5:46 PM EST
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 43.41 | 45.67 | 43.33 | 45.52 | - | 5.10% | 6,803,025 |
| Nov 12, 2025 | 43.83 | 44.20 | 43.14 | 43.31 | 43.31 | -1.16% | 3,556,898 |
| Nov 11, 2025 | 43.29 | 44.02 | 42.90 | 43.82 | 43.82 | 2.45% | 4,876,288 |
| Nov 10, 2025 | 43.42 | 43.51 | 41.58 | 42.77 | 42.77 | -0.58% | 5,927,986 |
| Nov 7, 2025 | 42.30 | 43.42 | 42.26 | 43.02 | 43.02 | 1.51% | 6,195,283 |
| Nov 6, 2025 | 44.00 | 44.33 | 42.31 | 42.38 | 42.38 | -3.62% | 7,157,404 |
| Nov 5, 2025 | 44.54 | 45.20 | 43.94 | 43.97 | 43.97 | -1.06% | 5,389,565 |
| Nov 4, 2025 | 45.40 | 45.80 | 44.40 | 44.44 | 44.44 | -3.96% | 5,902,224 |
| Nov 3, 2025 | 45.67 | 46.85 | 45.21 | 46.27 | 46.27 | -0.32% | 5,658,776 |
| Oct 31, 2025 | 48.07 | 48.07 | 45.30 | 46.42 | 46.42 | 2.70% | 8,533,338 |
| Oct 30, 2025 | 45.60 | 46.27 | 45.09 | 45.20 | 45.20 | -3.23% | 6,806,011 |
| Oct 29, 2025 | 47.54 | 48.17 | 46.10 | 46.71 | 46.71 | -1.89% | 5,422,220 |
| Oct 28, 2025 | 48.60 | 48.75 | 47.05 | 47.61 | 47.61 | -3.01% | 3,583,441 |
| Oct 27, 2025 | 47.89 | 49.12 | 47.89 | 49.09 | 49.09 | 3.15% | 4,951,533 |
| Oct 24, 2025 | 47.51 | 47.64 | 47.06 | 47.59 | 47.59 | 1.67% | 4,086,081 |
| Oct 23, 2025 | 47.27 | 47.49 | 45.99 | 46.81 | 46.81 | 3.56% | 6,936,465 |
| Oct 22, 2025 | 45.16 | 45.92 | 44.87 | 45.20 | 45.20 | -0.02% | 3,815,680 |
| Oct 21, 2025 | 45.65 | 45.98 | 45.02 | 45.21 | 45.21 | -0.90% | 4,764,296 |
| Oct 20, 2025 | 46.21 | 46.59 | 45.30 | 45.62 | 45.62 | -1.23% | 3,658,946 |
| Oct 17, 2025 | 46.01 | 46.20 | 45.57 | 46.19 | 46.19 | 0.72% | 3,751,123 |
| Oct 16, 2025 | 46.80 | 47.10 | 45.30 | 45.86 | 45.86 | -1.92% | 3,484,613 |
| Oct 15, 2025 | 47.00 | 47.66 | 46.34 | 46.76 | 46.76 | 0.21% | 2,589,119 |
| Oct 14, 2025 | 45.20 | 46.93 | 45.07 | 46.66 | 46.66 | 0.84% | 4,151,340 |
| Oct 13, 2025 | 45.50 | 46.69 | 45.48 | 46.27 | 46.27 | 3.03% | 4,562,923 |
| Oct 10, 2025 | 47.57 | 47.99 | 44.89 | 44.91 | 44.91 | -5.79% | 5,922,801 |
| Oct 9, 2025 | 48.96 | 48.99 | 47.31 | 47.67 | 47.67 | -2.09% | 4,484,978 |
| Oct 8, 2025 | 49.14 | 49.47 | 48.54 | 48.69 | 48.69 | -0.90% | 3,016,695 |
| Oct 7, 2025 | 48.95 | 49.60 | 48.07 | 49.13 | 49.13 | 0.92% | 6,087,670 |
| Oct 6, 2025 | 49.93 | 49.93 | 48.64 | 48.68 | 48.68 | -1.60% | 2,876,643 |
| Oct 3, 2025 | 49.45 | 49.98 | 48.90 | 49.47 | 49.47 | 0.28% | 2,652,575 |
| Oct 2, 2025 | 48.64 | 50.05 | 48.50 | 49.33 | 49.33 | 1.88% | 4,812,032 |
| Oct 1, 2025 | 48.73 | 49.11 | 48.07 | 48.42 | 48.42 | -1.26% | 4,193,257 |
| Sep 30, 2025 | 48.85 | 49.05 | 48.13 | 49.04 | 49.04 | -0.08% | 4,708,340 |
| Sep 29, 2025 | 49.63 | 49.63 | 48.58 | 49.08 | 49.08 | -0.75% | 5,816,975 |
| Sep 26, 2025 | 49.23 | 50.58 | 49.20 | 49.45 | 49.45 | 0.96% | 6,208,527 |
| Sep 25, 2025 | 51.03 | 51.15 | 48.94 | 48.98 | 48.98 | -4.65% | 5,703,740 |
| Sep 24, 2025 | 50.76 | 51.89 | 50.67 | 51.37 | 51.37 | 1.99% | 3,918,044 |
| Sep 23, 2025 | 51.46 | 51.76 | 50.35 | 50.37 | 50.37 | -1.43% | 4,782,570 |
| Sep 22, 2025 | 51.76 | 51.78 | 50.81 | 51.10 | 51.10 | -1.75% | 4,996,596 |
| Sep 19, 2025 | 52.49 | 52.69 | 51.65 | 52.01 | 52.01 | -1.29% | 7,830,810 |
| Sep 18, 2025 | 54.21 | 54.37 | 52.50 | 52.69 | 52.69 | -1.55% | 4,546,521 |
| Sep 17, 2025 | 52.68 | 55.17 | 52.30 | 53.52 | 53.52 | 1.65% | 7,335,621 |
| Sep 16, 2025 | 52.95 | 53.69 | 52.51 | 52.65 | 52.65 | 0.13% | 5,786,179 |
| Sep 15, 2025 | 55.75 | 55.84 | 52.43 | 52.58 | 52.58 | -4.78% | 6,260,503 |
| Sep 12, 2025 | 55.43 | 56.10 | 54.83 | 55.22 | 55.22 | -0.45% | 4,852,397 |
| Sep 11, 2025 | 54.36 | 55.81 | 54.17 | 55.47 | 55.47 | 1.97% | 6,398,012 |
| Sep 10, 2025 | 54.17 | 55.04 | 53.94 | 54.40 | 54.40 | 0.02% | 3,565,923 |
| Sep 9, 2025 | 54.85 | 55.32 | 53.83 | 54.39 | 54.39 | -0.44% | 3,566,248 |
| Sep 8, 2025 | 54.79 | 54.79 | 52.68 | 54.63 | 54.63 | -0.82% | 3,874,783 |
| Sep 5, 2025 | 54.28 | 56.30 | 53.89 | 55.08 | 55.08 | 1.44% | 4,226,109 |