LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
73.50
+0.53 (0.73%)
At close: Dec 20, 2024, 4:00 PM
73.75
+0.25 (0.34%)
After-hours: Dec 20, 2024, 7:41 PM EST
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 72.97 | 74.37 | 72.94 | 73.50 | 73.50 | 0.73% | 6,570,470 |
| Dec 19, 2024 | 74.76 | 75.47 | 72.96 | 72.97 | 72.97 | -2.45% | 4,604,200 |
| 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% | 2,889,400 |
| 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 | 78.44 | 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% | 4,269,800 |
| 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% | 5,921,500 |
| Dec 3, 2024 | 82.24 | 82.26 | 80.62 | 80.78 | 80.78 | -1.55% | 2,453,800 |
| 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 | 81.70 | 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% | 3,268,400 |
| 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 | 81.15 | 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% | 1,388,600 |
| 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 | 83.60 | -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% | 3,842,600 |
| 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% | 3,501,200 |
| 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% | 1,956,700 |
| 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% | 1,713,700 |
| 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% | 2,170,400 |
| Oct 14, 2024 | 93.69 | 93.80 | 92.92 | 93.44 | 91.94 | -0.37% | 1,797,500 |
| 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 | 92.75 | 0.18% | 1,463,200 |
| Oct 8, 2024 | 94.25 | 94.60 | 93.67 | 94.10 | 92.59 | -1.35% | 1,913,333 |
| Oct 7, 2024 | 96.35 | 96.52 | 95.15 | 95.39 | 93.86 | -1.41% | 1,528,414 |
| Oct 4, 2024 | 95.88 | 96.81 | 95.73 | 96.75 | 95.19 | 1.98% | 1,729,021 |
| Oct 3, 2024 | 95.09 | 95.33 | 94.18 | 94.87 | 93.34 | -0.43% | 1,907,844 |
| Oct 2, 2024 | 96.15 | 96.61 | 95.17 | 95.28 | 93.75 | -0.55% | 1,769,300 |
| Oct 1, 2024 | 95.75 | 96.52 | 95.49 | 95.81 | 94.27 | -0.09% | 2,143,393 |
| Sep 30, 2024 | 96.64 | 97.40 | 95.33 | 95.90 | 94.36 | -0.55% | 1,708,700 |
| Sep 27, 2024 | 97.01 | 97.60 | 96.24 | 96.43 | 94.88 | 0.33% | 2,075,045 |
| Sep 26, 2024 | 95.73 | 96.35 | 95.30 | 96.11 | 94.56 | 1.32% | 2,364,621 |
| Sep 25, 2024 | 96.27 | 96.39 | 94.52 | 94.86 | 93.33 | -1.29% | 2,044,514 |
| Sep 24, 2024 | 94.80 | 96.49 | 94.71 | 96.10 | 94.55 | 2.67% | 2,283,112 |
| Sep 23, 2024 | 94.31 | 95.30 | 93.37 | 93.60 | 92.10 | -0.47% | 3,126,349 |
| Sep 20, 2024 | 94.83 | 95.11 | 93.12 | 94.04 | 92.53 | -2.13% | 8,485,535 |
| Sep 19, 2024 | 95.50 | 96.72 | 94.50 | 96.09 | 94.54 | 2.29% | 2,768,026 |
| Sep 18, 2024 | 95.27 | 95.67 | 93.82 | 93.94 | 92.43 | -1.11% | 2,483,022 |
| Sep 17, 2024 | 94.34 | 95.67 | 94.26 | 94.99 | 93.46 | 0.97% | 1,161,867 |
| Sep 16, 2024 | 93.63 | 94.80 | 93.37 | 94.08 | 92.57 | 0.97% | 1,412,842 |
| Sep 13, 2024 | 94.44 | 94.80 | 93.04 | 93.18 | 91.68 | -0.72% | 2,321,700 |
| Sep 12, 2024 | 93.87 | 94.21 | 92.55 | 93.86 | 92.35 | -0.11% | 1,315,139 |
| Sep 11, 2024 | 93.96 | 94.22 | 92.15 | 93.96 | 92.45 | 0.18% | 1,606,845 |
| Sep 10, 2024 | 94.77 | 94.82 | 93.43 | 93.79 | 92.28 | -1.04% | 1,789,660 |
| Sep 9, 2024 | 93.58 | 95.36 | 93.58 | 94.78 | 93.26 | 1.38% | 2,138,814 |
| Sep 6, 2024 | 94.05 | 94.86 | 92.82 | 93.49 | 91.99 | -0.79% | 2,257,149 |
| Sep 5, 2024 | 95.12 | 95.14 | 93.70 | 94.23 | 92.71 | -0.67% | 1,584,315 |
| Sep 4, 2024 | 96.15 | 96.49 | 94.71 | 94.87 | 93.34 | -0.89% | 1,714,122 |
| Sep 3, 2024 | 97.39 | 97.84 | 95.24 | 95.72 | 94.18 | -3.02% | 1,784,436 |
| Aug 30, 2024 | 98.12 | 98.93 | 97.42 | 98.70 | 97.11 | 0.54% | 3,213,500 |
| Aug 29, 2024 | 98.40 | 99.02 | 97.12 | 98.17 | 96.59 | 0.46% | 1,194,943 |
| Aug 28, 2024 | 96.94 | 97.81 | 96.63 | 97.72 | 96.15 | 0.01% | 1,267,000 |
| Aug 27, 2024 | 97.80 | 97.94 | 97.13 | 97.71 | 96.14 | -0.16% | 1,138,713 |
| Aug 26, 2024 | 97.85 | 99.36 | 97.51 | 97.87 | 96.30 | -0.43% | 1,330,900 |
| Aug 23, 2024 | 96.93 | 98.53 | 96.86 | 98.29 | 95.39 | 2.02% | 2,223,063 |
| Aug 22, 2024 | 96.97 | 97.25 | 96.06 | 96.34 | 93.50 | -0.59% | 2,182,767 |
| Aug 21, 2024 | 97.25 | 97.51 | 96.67 | 96.91 | 94.05 | 0.36% | 1,050,800 |
| Aug 20, 2024 | 96.62 | 97.21 | 96.48 | 96.56 | 93.71 | -0.41% | 1,707,300 |
| Aug 19, 2024 | 97.35 | 97.69 | 96.72 | 96.96 | 94.10 | -0.11% | 1,462,839 |
| Aug 16, 2024 | 97.21 | 97.60 | 96.67 | 97.07 | 94.21 | -0.38% | 3,472,401 |
| Aug 15, 2024 | 97.50 | 98.47 | 97.17 | 97.44 | 94.57 | 1.30% | 1,074,200 |
| Aug 14, 2024 | 96.76 | 97.50 | 95.88 | 96.19 | 93.35 | -0.46% | 903,426 |
| Aug 13, 2024 | 95.67 | 96.74 | 95.45 | 96.63 | 93.78 | 0.93% | 905,200 |
| Aug 12, 2024 | 97.20 | 97.33 | 95.43 | 95.74 | 92.92 | -1.16% | 1,022,200 |
| Aug 9, 2024 | 96.10 | 97.32 | 95.40 | 96.86 | 94.00 | 0.69% | 1,431,902 |
| Aug 8, 2024 | 95.36 | 96.66 | 95.28 | 96.20 | 93.36 | 1.43% | 1,226,331 |
| Aug 7, 2024 | 96.64 | 98.09 | 94.81 | 94.84 | 92.04 | -0.75% | 1,912,534 |
| Aug 6, 2024 | 94.01 | 97.11 | 93.75 | 95.56 | 92.74 | 3.24% | 2,528,510 |
| Aug 5, 2024 | 92.43 | 93.14 | 91.41 | 92.56 | 89.83 | -1.94% | 2,192,102 |
| Aug 2, 2024 | 95.14 | 96.35 | 93.22 | 94.39 | 91.61 | -3.82% | 2,611,720 |
| Aug 1, 2024 | 99.63 | 100.26 | 97.21 | 98.14 | 95.25 | -1.33% | 1,663,546 |