LyondellBasell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	62.58	62.78	61.82	62.01	62.01	-0.88%	1,962,724
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
May 12, 2025	60.63	62.55	60.50	60.68	59.19	6.59%	4,294,159
May 9, 2025	57.64	58.47	56.71	56.93	55.53	-0.51%	3,749,560
May 8, 2025	56.23	58.26	56.06	57.22	55.82	2.90%	2,816,284
May 7, 2025	56.35	56.35	55.16	55.61	54.25	-0.50%	3,232,532
May 6, 2025	56.10	56.84	55.80	55.89	54.52	-0.57%	3,071,523
May 5, 2025	57.40	58.15	56.10	56.21	54.83	-3.72%	3,800,937
May 2, 2025	58.93	59.46	58.09	58.38	56.95	0.12%	3,085,283
May 1, 2025	58.07	59.04	57.84	58.31	56.88	0.17%	3,638,904
Apr 30, 2025	57.70	58.33	57.19	58.21	56.78	-1.05%	3,434,498
Apr 29, 2025	58.20	58.96	57.78	58.83	57.39	0.19%	4,035,147
Apr 28, 2025	59.80	60.85	58.06	58.72	57.28	-1.21%	4,556,694
Apr 25, 2025	57.55	59.88	57.16	59.44	57.98	0.32%	4,638,648
Apr 24, 2025	58.01	59.66	57.57	59.25	57.80	2.54%	3,932,153
Apr 23, 2025	60.00	61.06	57.56	57.78	56.36	-0.62%	3,628,166