LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
52.77
-0.16 (-0.30%)
Aug 14, 2025, 11:48 AM - Market open
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 51.98 | 52.26 | 51.25 | 51.81 | - | -2.12% | 528,445 |
| Aug 13, 2025 | 50.18 | 52.97 | 50.16 | 52.93 | 52.93 | 5.29% | 5,084,504 |
| Aug 12, 2025 | 48.54 | 50.61 | 48.44 | 50.27 | 50.27 | 3.99% | 5,180,582 |
| Aug 11, 2025 | 49.23 | 50.17 | 47.55 | 48.34 | 48.34 | -1.47% | 6,568,983 |
| Aug 8, 2025 | 50.28 | 50.28 | 48.90 | 49.06 | 49.06 | -2.21% | 3,648,588 |
| Aug 7, 2025 | 50.62 | 51.50 | 49.44 | 50.17 | 50.17 | 1.25% | 5,210,485 |
| Aug 6, 2025 | 52.59 | 52.88 | 49.27 | 49.55 | 49.55 | -4.67% | 7,469,408 |
| Aug 5, 2025 | 51.46 | 52.72 | 50.97 | 51.98 | 51.98 | 2.12% | 7,099,886 |
| Aug 4, 2025 | 54.32 | 54.58 | 50.77 | 50.90 | 50.90 | -4.72% | 10,119,341 |
| Aug 1, 2025 | 57.55 | 57.59 | 53.40 | 53.42 | 53.42 | -7.79% | 10,555,343 |
| Jul 31, 2025 | 58.56 | 58.77 | 57.64 | 57.93 | 57.93 | -1.56% | 9,066,526 |
| Jul 30, 2025 | 62.19 | 62.26 | 58.62 | 58.85 | 58.85 | -5.81% | 6,287,278 |
| Jul 29, 2025 | 62.38 | 62.81 | 61.38 | 62.48 | 62.48 | -0.64% | 2,757,543 |
| Jul 28, 2025 | 63.89 | 64.03 | 62.50 | 62.88 | 62.88 | -1.77% | 4,637,413 |
| Jul 25, 2025 | 61.00 | 64.20 | 60.51 | 64.01 | 64.01 | 5.45% | 5,730,607 |
| Jul 24, 2025 | 62.64 | 63.06 | 59.79 | 60.70 | 60.70 | -9.70% | 9,569,172 |
| 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 |