LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
60.70
-6.52 (-9.70%)
At close: Jul 24, 2025, 4:00 PM
60.73
+0.03 (0.05%)
After-hours: Jul 24, 2025, 7:54 PM EDT
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 62.64 | 63.06 | 59.79 | 60.70 | 60.70 | -9.70% | 9,558,206 |
| Jul 23, 2025 | 66.57 | 67.50 | 66.15 | 67.22 | 67.22 | 2.77% | 3,572,717 |
| Jul 22, 2025 | 62.90 | 66.05 | 62.84 | 65.41 | 65.41 | 4.41% | 5,419,720 |
| Jul 21, 2025 | 63.77 | 64.21 | 62.60 | 62.65 | 62.65 | -0.89% | 3,106,573 |
| Jul 18, 2025 | 63.88 | 63.90 | 62.64 | 63.21 | 63.21 | -0.14% | 2,229,822 |
| Jul 17, 2025 | 62.30 | 63.47 | 62.00 | 63.30 | 63.30 | 1.41% | 2,338,813 |
| Jul 16, 2025 | 62.58 | 62.84 | 61.40 | 62.42 | 62.42 | -0.03% | 1,957,670 |
| Jul 15, 2025 | 63.55 | 64.00 | 62.37 | 62.44 | 62.44 | -0.95% | 2,086,954 |
| Jul 14, 2025 | 63.98 | 64.60 | 62.66 | 63.04 | 63.04 | -2.34% | 3,447,408 |
| Jul 11, 2025 | 64.26 | 64.85 | 63.50 | 64.55 | 64.55 | -1.18% | 2,540,274 |
| Jul 10, 2025 | 64.50 | 66.41 | 64.25 | 65.32 | 65.32 | 0.74% | 2,651,369 |
| Jul 9, 2025 | 64.25 | 66.14 | 63.77 | 64.84 | 64.84 | 1.79% | 3,591,532 |
| Jul 8, 2025 | 61.11 | 64.40 | 61.00 | 63.70 | 63.70 | 4.89% | 4,051,950 |
| Jul 7, 2025 | 61.32 | 62.01 | 60.15 | 60.73 | 60.73 | -2.06% | 2,982,292 |
| Jul 3, 2025 | 62.58 | 62.78 | 61.82 | 62.01 | 62.01 | -0.88% | 1,962,870 |
| Jul 2, 2025 | 62.00 | 62.88 | 60.65 | 62.56 | 62.56 | 2.22% | 4,245,555 |
| Jul 1, 2025 | 57.75 | 61.69 | 57.50 | 61.20 | 61.20 | 5.77% | 4,525,812 |
| Jun 30, 2025 | 58.30 | 58.62 | 57.48 | 57.86 | 57.86 | -1.38% | 3,971,614 |
| Jun 27, 2025 | 58.72 | 59.50 | 57.96 | 58.67 | 58.67 | 0.46% | 4,104,589 |
| Jun 26, 2025 | 57.96 | 58.56 | 57.74 | 58.40 | 58.40 | 1.60% | 2,178,798 |
| Jun 25, 2025 | 58.10 | 58.28 | 57.35 | 57.48 | 57.48 | -1.46% | 3,081,639 |
| Jun 24, 2025 | 57.98 | 58.48 | 57.62 | 58.33 | 58.33 | 1.73% | 3,153,228 |
| Jun 23, 2025 | 58.01 | 58.48 | 56.72 | 57.34 | 57.34 | -1.71% | 4,190,157 |
| Jun 20, 2025 | 58.98 | 59.12 | 57.74 | 58.34 | 58.34 | -0.51% | 7,968,790 |
| Jun 18, 2025 | 59.57 | 59.90 | 58.58 | 58.64 | 58.64 | -1.59% | 4,149,347 |
| Jun 17, 2025 | 60.98 | 61.39 | 59.52 | 59.59 | 59.59 | -2.66% | 3,986,588 |
| Jun 16, 2025 | 60.83 | 61.30 | 60.03 | 61.22 | 61.22 | 1.86% | 4,002,221 |
| Jun 13, 2025 | 60.05 | 61.69 | 59.80 | 60.10 | 60.10 | -0.05% | 5,099,479 |
| Jun 12, 2025 | 60.33 | 60.76 | 59.77 | 60.13 | 60.13 | -1.62% | 4,090,911 |
| Jun 11, 2025 | 61.09 | 61.22 | 60.31 | 61.12 | 61.12 | 0.89% | 4,614,166 |
| Jun 10, 2025 | 59.34 | 61.25 | 59.01 | 60.58 | 60.58 | 3.59% | 7,669,340 |
| Jun 9, 2025 | 57.30 | 59.31 | 57.15 | 58.48 | 58.48 | 3.43% | 6,676,775 |
| Jun 6, 2025 | 56.38 | 56.94 | 55.93 | 56.54 | 56.54 | 1.69% | 3,664,016 |
| Jun 5, 2025 | 56.49 | 56.61 | 55.45 | 55.60 | 55.60 | -0.73% | 3,808,158 |
| Jun 4, 2025 | 55.56 | 56.09 | 55.43 | 56.01 | 56.01 | 0.56% | 3,303,416 |
| Jun 3, 2025 | 54.44 | 56.07 | 53.16 | 55.70 | 55.70 | 2.31% | 4,052,983 |
| Jun 2, 2025 | 55.14 | 55.17 | 53.91 | 54.44 | 54.44 | -3.63% | 5,028,695 |
| May 30, 2025 | 56.75 | 57.30 | 55.95 | 56.49 | 55.10 | -1.94% | 5,855,729 |
| May 29, 2025 | 57.93 | 58.36 | 56.72 | 57.61 | 56.20 | 0.95% | 4,588,595 |
| May 28, 2025 | 58.20 | 58.63 | 56.99 | 57.07 | 55.67 | -1.55% | 5,112,670 |
| May 27, 2025 | 57.41 | 58.10 | 57.15 | 57.97 | 56.55 | 3.28% | 4,326,774 |
| May 23, 2025 | 55.79 | 56.23 | 55.30 | 56.13 | 54.75 | -0.36% | 3,017,388 |
| May 22, 2025 | 56.23 | 56.66 | 55.53 | 56.33 | 54.95 | -0.39% | 2,617,664 |
| May 21, 2025 | 58.18 | 58.26 | 56.52 | 56.55 | 55.16 | -3.37% | 3,405,038 |
| May 20, 2025 | 59.14 | 59.36 | 58.25 | 58.52 | 57.08 | -1.12% | 2,633,128 |
| May 19, 2025 | 58.78 | 59.35 | 58.21 | 59.18 | 57.73 | -0.99% | 2,767,035 |
| May 16, 2025 | 58.43 | 59.89 | 57.90 | 59.77 | 58.30 | 2.31% | 6,188,440 |
| May 15, 2025 | 58.33 | 58.69 | 57.64 | 58.42 | 56.99 | -1.27% | 3,317,550 |
| May 14, 2025 | 60.04 | 60.16 | 58.78 | 59.17 | 57.72 | -1.94% | 3,996,457 |
| May 13, 2025 | 60.60 | 61.20 | 59.95 | 60.34 | 58.86 | -0.56% | 3,191,061 |