LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
76.21
+2.74 (3.73%)
Mar 5, 2025, 4:00 PM EST - Market closed
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 74.42 | 76.63 | 74.38 | 76.21 | 76.21 | 3.73% | 3,066,552 |
| Mar 4, 2025 | 73.62 | 74.89 | 72.86 | 73.47 | 73.47 | 0.08% | 4,320,966 |
| Mar 3, 2025 | 77.87 | 77.87 | 73.36 | 73.41 | 73.41 | -4.45% | 3,387,697 |
| Feb 28, 2025 | 76.12 | 77.08 | 75.99 | 76.83 | 76.83 | 1.11% | 3,770,609 |
| Feb 27, 2025 | 75.72 | 76.74 | 74.66 | 75.99 | 75.99 | -0.28% | 1,491,569 |
| Feb 26, 2025 | 77.89 | 78.00 | 75.66 | 76.20 | 76.20 | -1.84% | 1,581,465 |
| Feb 25, 2025 | 77.68 | 78.33 | 77.21 | 77.63 | 77.63 | 0.41% | 2,241,040 |
| Feb 24, 2025 | 76.80 | 77.58 | 76.00 | 77.31 | 77.31 | 0.45% | 1,897,758 |
| Feb 21, 2025 | 77.68 | 78.07 | 76.62 | 76.96 | 76.96 | -0.84% | 2,443,725 |
| Feb 20, 2025 | 77.47 | 78.15 | 77.29 | 77.61 | 77.61 | 0.14% | 1,725,449 |
| Feb 19, 2025 | 76.79 | 78.06 | 76.56 | 77.50 | 77.50 | -0.92% | 1,856,688 |
| Feb 18, 2025 | 77.25 | 78.52 | 76.94 | 78.22 | 78.22 | 1.98% | 2,344,037 |
| Feb 14, 2025 | 77.05 | 78.23 | 76.67 | 76.70 | 76.70 | 0.60% | 1,481,299 |
| Feb 13, 2025 | 76.07 | 76.72 | 75.75 | 76.24 | 76.24 | 0.46% | 1,891,806 |
| Feb 12, 2025 | 75.80 | 76.15 | 75.51 | 75.89 | 75.89 | -0.69% | 2,009,294 |
| Feb 11, 2025 | 75.95 | 76.55 | 75.33 | 76.42 | 76.42 | 0.76% | 3,302,369 |
| Feb 10, 2025 | 77.32 | 77.42 | 75.50 | 75.84 | 75.84 | -1.01% | 2,263,174 |
| Feb 7, 2025 | 78.03 | 78.23 | 76.44 | 76.61 | 76.61 | -1.47% | 2,165,276 |
| Feb 6, 2025 | 77.35 | 77.94 | 77.14 | 77.75 | 77.75 | 0.99% | 2,050,687 |
| Feb 5, 2025 | 77.67 | 77.87 | 76.80 | 76.99 | 76.99 | -1.60% | 3,073,217 |
| Feb 4, 2025 | 76.93 | 78.97 | 76.79 | 78.24 | 78.24 | 2.54% | 3,934,559 |
| Feb 3, 2025 | 74.78 | 76.48 | 73.27 | 76.30 | 76.30 | 0.79% | 3,461,619 |
| Jan 31, 2025 | 77.84 | 79.10 | 75.16 | 75.70 | 75.70 | -0.55% | 6,488,863 |
| Jan 30, 2025 | 77.38 | 77.73 | 74.35 | 76.12 | 76.12 | -2.23% | 3,624,033 |
| Jan 29, 2025 | 77.79 | 78.72 | 77.62 | 77.86 | 77.86 | -0.57% | 1,726,313 |
| Jan 28, 2025 | 78.85 | 79.39 | 78.04 | 78.31 | 78.31 | -0.46% | 1,878,078 |
| Jan 27, 2025 | 77.89 | 78.73 | 77.45 | 78.67 | 78.67 | 1.69% | 2,372,414 |
| Jan 24, 2025 | 77.54 | 77.98 | 76.88 | 77.36 | 77.36 | - | 1,644,641 |
| Jan 23, 2025 | 77.33 | 77.61 | 76.80 | 77.36 | 77.36 | 0.36% | 3,684,735 |
| Jan 22, 2025 | 77.47 | 78.03 | 77.06 | 77.08 | 77.08 | -0.84% | 1,911,953 |
| Jan 21, 2025 | 77.82 | 78.50 | 77.39 | 77.73 | 77.73 | 0.56% | 2,361,422 |
| Jan 17, 2025 | 77.14 | 77.70 | 76.90 | 77.30 | 77.30 | 0.87% | 1,866,586 |
| Jan 16, 2025 | 75.73 | 76.91 | 75.39 | 76.63 | 76.63 | 0.72% | 2,775,377 |
| Jan 15, 2025 | 76.06 | 76.45 | 75.71 | 76.08 | 76.08 | 1.02% | 1,973,621 |
| Jan 14, 2025 | 75.40 | 75.77 | 74.71 | 75.31 | 75.31 | 0.21% | 2,353,364 |
| Jan 13, 2025 | 72.70 | 75.19 | 72.59 | 75.15 | 75.15 | 3.68% | 3,653,419 |
| Jan 10, 2025 | 72.80 | 73.09 | 72.22 | 72.48 | 72.48 | -0.75% | 3,955,865 |
| Jan 8, 2025 | 73.26 | 73.50 | 72.21 | 73.03 | 73.03 | -1.18% | 1,867,221 |
| Jan 7, 2025 | 73.55 | 74.94 | 73.49 | 73.90 | 73.90 | 0.05% | 2,819,402 |
| Jan 6, 2025 | 73.25 | 74.12 | 73.15 | 73.86 | 73.86 | 1.50% | 3,073,916 |
| Jan 3, 2025 | 72.95 | 73.30 | 72.21 | 72.77 | 72.77 | -0.01% | 3,663,364 |
| Jan 2, 2025 | 74.45 | 75.17 | 72.65 | 72.78 | 72.78 | -2.01% | 2,889,409 |
| Dec 31, 2024 | 73.20 | 74.56 | 73.06 | 74.27 | 74.27 | 1.49% | 2,269,101 |
| Dec 30, 2024 | 73.91 | 74.03 | 72.93 | 73.18 | 73.18 | -1.29% | 2,254,530 |
| Dec 27, 2024 | 74.20 | 75.02 | 73.93 | 74.14 | 74.14 | -0.28% | 1,655,196 |
| Dec 26, 2024 | 73.88 | 74.84 | 73.82 | 74.35 | 74.35 | 0.31% | 1,759,366 |
| Dec 24, 2024 | 73.67 | 74.35 | 73.40 | 74.12 | 74.12 | 0.15% | 1,016,383 |
| Dec 23, 2024 | 73.68 | 74.22 | 73.12 | 74.01 | 74.01 | 0.69% | 2,740,464 |
| Dec 20, 2024 | 72.97 | 74.37 | 72.94 | 73.50 | 73.50 | 0.73% | 6,761,332 |
| Dec 19, 2024 | 74.76 | 75.47 | 72.96 | 72.97 | 72.97 | -2.45% | 4,604,172 |
| Dec 18, 2024 | 75.36 | 76.83 | 74.76 | 74.80 | 74.80 | -0.85% | 4,329,839 |
| Dec 17, 2024 | 75.00 | 76.35 | 75.00 | 75.44 | 75.44 | 1.02% | 2,889,350 |
| Dec 16, 2024 | 75.00 | 76.14 | 74.60 | 74.68 | 74.68 | -1.31% | 3,125,515 |
| Dec 13, 2024 | 76.20 | 76.21 | 74.92 | 75.67 | 75.67 | -0.67% | 2,606,383 |
| Dec 12, 2024 | 76.00 | 77.15 | 76.00 | 76.18 | 76.18 | -0.35% | 2,418,715 |
| Dec 11, 2024 | 77.34 | 77.63 | 76.32 | 76.45 | 76.45 | -1.53% | 2,836,008 |
| Dec 10, 2024 | 76.89 | 78.45 | 76.15 | 77.64 | 77.64 | 0.43% | 3,803,118 |
| Dec 9, 2024 | 77.45 | 78.88 | 76.80 | 77.31 | 77.31 | 1.20% | 3,301,229 |
| Dec 6, 2024 | 77.61 | 77.97 | 75.98 | 76.39 | 76.39 | -1.32% | 4,269,750 |
| Dec 5, 2024 | 77.75 | 78.10 | 76.22 | 77.41 | 77.41 | -0.69% | 4,741,536 |
| Dec 4, 2024 | 80.00 | 80.00 | 77.38 | 77.95 | 77.95 | -3.50% | 5,921,471 |
| Dec 3, 2024 | 82.24 | 82.26 | 80.62 | 80.78 | 80.78 | -1.55% | 2,453,754 |
| Dec 2, 2024 | 81.94 | 82.33 | 81.06 | 82.05 | 82.05 | -1.55% | 1,844,742 |
| Nov 29, 2024 | 83.06 | 83.46 | 82.73 | 83.34 | 82.00 | 0.36% | 1,683,321 |
| Nov 27, 2024 | 82.26 | 83.50 | 82.17 | 83.04 | 81.71 | 1.10% | 2,625,863 |
| Nov 26, 2024 | 83.90 | 83.93 | 81.61 | 82.14 | 80.82 | -2.28% | 3,047,117 |
| Nov 25, 2024 | 84.50 | 85.25 | 83.82 | 84.06 | 82.71 | 0.23% | 5,618,495 |
| Nov 22, 2024 | 82.52 | 84.25 | 82.41 | 83.87 | 82.52 | 1.29% | 3,268,398 |
| Nov 21, 2024 | 82.55 | 83.23 | 82.14 | 82.80 | 81.47 | 0.39% | 3,462,720 |
| Nov 20, 2024 | 82.20 | 82.58 | 81.45 | 82.48 | 81.16 | 0.34% | 2,305,933 |
| Nov 19, 2024 | 82.49 | 82.74 | 81.91 | 82.20 | 80.88 | -1.20% | 2,364,846 |
| Nov 18, 2024 | 83.18 | 83.47 | 82.76 | 83.20 | 81.86 | 0.67% | 1,712,367 |
| Nov 15, 2024 | 82.64 | 83.32 | 82.27 | 82.65 | 81.32 | 0.11% | 2,236,451 |
| Nov 14, 2024 | 83.62 | 83.73 | 82.20 | 82.56 | 81.23 | -1.05% | 1,939,118 |
| Nov 13, 2024 | 83.37 | 83.80 | 83.02 | 83.44 | 82.10 | -0.19% | 1,388,556 |
| Nov 12, 2024 | 84.78 | 85.11 | 83.48 | 83.60 | 82.26 | -1.61% | 1,948,942 |
| Nov 11, 2024 | 85.19 | 85.85 | 84.71 | 84.97 | 83.61 | -0.39% | 1,958,835 |
| Nov 8, 2024 | 86.10 | 86.45 | 84.49 | 85.30 | 83.93 | -2.32% | 3,327,973 |
| Nov 7, 2024 | 86.71 | 87.56 | 86.39 | 87.33 | 85.93 | 1.04% | 2,417,352 |
| Nov 6, 2024 | 87.59 | 88.20 | 85.47 | 86.43 | 85.04 | 1.24% | 3,842,580 |
| Nov 5, 2024 | 84.13 | 85.40 | 83.36 | 85.37 | 84.00 | 1.40% | 3,563,147 |
| Nov 4, 2024 | 85.81 | 86.37 | 84.04 | 84.19 | 82.84 | -2.74% | 3,501,187 |
| Nov 1, 2024 | 87.20 | 88.79 | 85.64 | 86.56 | 85.17 | -0.33% | 2,468,922 |
| Oct 31, 2024 | 87.17 | 87.71 | 86.83 | 86.85 | 85.45 | -0.34% | 3,521,239 |
| Oct 30, 2024 | 87.08 | 88.16 | 86.74 | 87.15 | 85.75 | -0.03% | 1,794,107 |
| Oct 29, 2024 | 87.40 | 87.58 | 86.95 | 87.18 | 85.78 | -0.62% | 1,750,171 |
| Oct 28, 2024 | 87.34 | 87.84 | 86.87 | 87.72 | 86.31 | 0.25% | 1,645,366 |
| Oct 25, 2024 | 88.23 | 88.55 | 87.41 | 87.50 | 86.09 | -1.12% | 2,086,488 |
| Oct 24, 2024 | 89.50 | 89.50 | 87.84 | 88.49 | 87.07 | -0.43% | 1,663,753 |
| Oct 23, 2024 | 88.77 | 89.15 | 88.19 | 88.87 | 87.44 | -0.72% | 1,754,017 |
| Oct 22, 2024 | 89.75 | 89.89 | 88.66 | 89.51 | 88.07 | -0.26% | 1,530,039 |
| Oct 21, 2024 | 91.59 | 91.64 | 89.60 | 89.74 | 88.30 | -1.91% | 1,956,667 |
| Oct 18, 2024 | 92.13 | 92.14 | 90.81 | 91.49 | 90.02 | -0.11% | 1,669,653 |
| Oct 17, 2024 | 92.35 | 92.63 | 91.11 | 91.59 | 90.12 | -0.36% | 1,713,684 |
| Oct 16, 2024 | 92.11 | 93.03 | 91.67 | 91.92 | 90.44 | -0.16% | 1,798,264 |
| Oct 15, 2024 | 92.58 | 93.10 | 91.77 | 92.07 | 90.59 | -1.47% | 2,170,350 |
| Oct 14, 2024 | 93.69 | 93.80 | 92.92 | 93.44 | 91.94 | -0.37% | 1,797,423 |
| Oct 11, 2024 | 94.60 | 95.27 | 93.77 | 93.79 | 92.28 | -0.92% | 1,766,620 |
| Oct 10, 2024 | 94.39 | 95.26 | 93.85 | 94.66 | 93.14 | 0.41% | 1,636,682 |
| Oct 9, 2024 | 94.00 | 94.82 | 93.95 | 94.27 | 92.76 | 0.18% | 1,463,174 |