LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
54.63
-0.45 (-0.82%)
At close: Sep 8, 2025, 4:00 PM
54.77
+0.14 (0.26%)
After-hours: Sep 8, 2025, 7:49 PM EDT
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 53.75 | 54.73 | 52.93 | 54.30 | 54.30 | 0.20% | 4,495,852 |
| Sep 3, 2025 | 55.33 | 55.93 | 54.07 | 54.19 | 54.19 | -2.95% | 4,276,379 |
| Sep 2, 2025 | 55.59 | 56.03 | 54.63 | 55.84 | 55.84 | -0.91% | 4,808,402 |
| Aug 29, 2025 | 56.09 | 57.39 | 55.95 | 56.35 | 56.35 | 0.88% | 3,499,788 |
| Aug 28, 2025 | 56.58 | 56.71 | 55.21 | 55.86 | 55.86 | -0.75% | 3,336,874 |
| Aug 27, 2025 | 56.59 | 56.97 | 55.71 | 56.28 | 56.28 | -0.57% | 3,179,041 |
| Aug 26, 2025 | 56.75 | 57.25 | 56.30 | 56.60 | 56.60 | -0.79% | 3,206,367 |
| Aug 25, 2025 | 56.85 | 57.17 | 56.05 | 57.05 | 57.05 | -2.93% | 3,493,275 |
| Aug 22, 2025 | 55.80 | 59.03 | 55.75 | 58.77 | 57.39 | 5.95% | 7,925,266 |
| Aug 21, 2025 | 55.04 | 55.68 | 54.55 | 55.47 | 54.17 | 0.25% | 4,357,716 |
| Aug 20, 2025 | 53.88 | 55.67 | 53.79 | 55.33 | 54.03 | 2.81% | 4,319,425 |
| Aug 19, 2025 | 53.41 | 54.44 | 53.28 | 53.82 | 52.56 | 1.64% | 3,206,844 |
| Aug 18, 2025 | 53.20 | 53.65 | 52.80 | 52.95 | 51.71 | -0.81% | 3,366,282 |
| Aug 15, 2025 | 53.73 | 54.16 | 53.24 | 53.38 | 52.13 | 0.13% | 2,660,373 |
| Aug 14, 2025 | 51.98 | 53.46 | 51.25 | 53.31 | 52.06 | 0.72% | 4,033,546 |
| Aug 13, 2025 | 50.18 | 52.97 | 50.16 | 52.93 | 51.69 | 5.29% | 5,084,504 |
| Aug 12, 2025 | 48.54 | 50.61 | 48.44 | 50.27 | 49.09 | 3.99% | 5,180,582 |
| Aug 11, 2025 | 49.23 | 50.17 | 47.55 | 48.34 | 47.21 | -1.47% | 6,568,983 |
| Aug 8, 2025 | 50.28 | 50.28 | 48.90 | 49.06 | 47.91 | -2.21% | 3,648,588 |
| Aug 7, 2025 | 50.62 | 51.50 | 49.44 | 50.17 | 48.99 | 1.25% | 5,210,485 |
| Aug 6, 2025 | 52.59 | 52.88 | 49.27 | 49.55 | 48.39 | -4.67% | 7,469,408 |
| Aug 5, 2025 | 51.46 | 52.72 | 50.97 | 51.98 | 50.76 | 2.12% | 7,099,886 |
| Aug 4, 2025 | 54.32 | 54.58 | 50.77 | 50.90 | 49.71 | -4.72% | 10,119,341 |
| Aug 1, 2025 | 57.55 | 57.59 | 53.40 | 53.42 | 52.17 | -7.79% | 10,555,343 |
| Jul 31, 2025 | 58.56 | 58.77 | 57.64 | 57.93 | 56.57 | -1.56% | 9,066,526 |
| Jul 30, 2025 | 62.19 | 62.26 | 58.62 | 58.85 | 57.47 | -5.81% | 6,287,278 |
| Jul 29, 2025 | 62.38 | 62.81 | 61.38 | 62.48 | 61.02 | -0.64% | 2,757,543 |
| Jul 28, 2025 | 63.89 | 64.03 | 62.50 | 62.88 | 61.41 | -1.77% | 4,637,413 |
| Jul 25, 2025 | 61.00 | 64.20 | 60.51 | 64.01 | 62.51 | 5.45% | 5,730,607 |
| Jul 24, 2025 | 62.64 | 63.06 | 59.79 | 60.70 | 59.28 | -9.70% | 9,569,172 |
| Jul 23, 2025 | 66.57 | 67.50 | 66.15 | 67.22 | 65.64 | 2.77% | 3,572,717 |
| Jul 22, 2025 | 62.90 | 66.05 | 62.84 | 65.41 | 63.88 | 4.41% | 5,419,720 |
| Jul 21, 2025 | 63.77 | 64.21 | 62.60 | 62.65 | 61.18 | -0.89% | 3,106,573 |
| Jul 18, 2025 | 63.88 | 63.90 | 62.64 | 63.21 | 61.73 | -0.14% | 2,229,822 |
| Jul 17, 2025 | 62.30 | 63.47 | 62.00 | 63.30 | 61.82 | 1.41% | 2,338,813 |
| Jul 16, 2025 | 62.58 | 62.84 | 61.40 | 62.42 | 60.96 | -0.03% | 1,957,670 |
| Jul 15, 2025 | 63.55 | 64.00 | 62.37 | 62.44 | 60.98 | -0.95% | 2,086,954 |
| Jul 14, 2025 | 63.98 | 64.60 | 62.66 | 63.04 | 61.56 | -2.34% | 3,447,408 |
| Jul 11, 2025 | 64.26 | 64.85 | 63.50 | 64.55 | 63.04 | -1.18% | 2,540,274 |
| Jul 10, 2025 | 64.50 | 66.41 | 64.25 | 65.32 | 63.79 | 0.74% | 2,651,369 |
| Jul 9, 2025 | 64.25 | 66.14 | 63.77 | 64.84 | 63.32 | 1.79% | 3,591,532 |
| Jul 8, 2025 | 61.11 | 64.40 | 61.00 | 63.70 | 62.21 | 4.89% | 4,051,950 |
| Jul 7, 2025 | 61.32 | 62.01 | 60.15 | 60.73 | 59.31 | -2.06% | 2,982,292 |
| Jul 3, 2025 | 62.58 | 62.78 | 61.82 | 62.01 | 60.56 | -0.88% | 1,962,870 |
| Jul 2, 2025 | 62.00 | 62.88 | 60.65 | 62.56 | 61.09 | 2.22% | 4,245,555 |
| Jul 1, 2025 | 57.75 | 61.69 | 57.50 | 61.20 | 59.77 | 5.77% | 4,525,812 |
| Jun 30, 2025 | 58.30 | 58.62 | 57.48 | 57.86 | 56.50 | -1.38% | 3,971,614 |
| Jun 27, 2025 | 58.72 | 59.50 | 57.96 | 58.67 | 57.29 | 0.46% | 4,104,589 |