LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
45.20
-0.01 (-0.02%)
At close: Oct 22, 2025, 4:00 PM EDT
45.18
-0.02 (-0.05%)
After-hours: Oct 22, 2025, 7:44 PM EDT
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 45.16 | 45.92 | 44.87 | 45.20 | 45.20 | -0.02% | 3,675,222 |
| Oct 21, 2025 | 45.65 | 45.98 | 45.02 | 45.21 | 45.21 | -0.90% | 4,764,296 |
| Oct 20, 2025 | 46.21 | 46.59 | 45.30 | 45.62 | 45.62 | -1.23% | 3,658,946 |
| Oct 17, 2025 | 46.01 | 46.20 | 45.57 | 46.19 | 46.19 | 0.72% | 3,751,123 |
| Oct 16, 2025 | 46.80 | 47.10 | 45.30 | 45.86 | 45.86 | -1.92% | 3,484,613 |
| Oct 15, 2025 | 47.00 | 47.66 | 46.34 | 46.76 | 46.76 | 0.21% | 2,589,119 |
| Oct 14, 2025 | 45.20 | 46.93 | 45.07 | 46.66 | 46.66 | 0.84% | 4,151,340 |
| Oct 13, 2025 | 45.50 | 46.69 | 45.48 | 46.27 | 46.27 | 3.03% | 4,562,923 |
| Oct 10, 2025 | 47.57 | 47.99 | 44.89 | 44.91 | 44.91 | -5.79% | 5,922,801 |
| Oct 9, 2025 | 48.96 | 48.99 | 47.31 | 47.67 | 47.67 | -2.09% | 4,484,978 |
| Oct 8, 2025 | 49.14 | 49.47 | 48.54 | 48.69 | 48.69 | -0.90% | 3,016,695 |
| Oct 7, 2025 | 48.95 | 49.60 | 48.07 | 49.13 | 49.13 | 0.92% | 6,087,670 |
| Oct 6, 2025 | 49.93 | 49.93 | 48.64 | 48.68 | 48.68 | -1.60% | 2,876,643 |
| Oct 3, 2025 | 49.45 | 49.98 | 48.90 | 49.47 | 49.47 | 0.28% | 2,652,575 |
| Oct 2, 2025 | 48.64 | 50.05 | 48.50 | 49.33 | 49.33 | 1.88% | 4,812,032 |
| Oct 1, 2025 | 48.73 | 49.11 | 48.07 | 48.42 | 48.42 | -1.26% | 4,193,257 |
| Sep 30, 2025 | 48.85 | 49.05 | 48.13 | 49.04 | 49.04 | -0.08% | 4,708,340 |
| Sep 29, 2025 | 49.63 | 49.63 | 48.58 | 49.08 | 49.08 | -0.75% | 5,816,975 |
| Sep 26, 2025 | 49.23 | 50.58 | 49.20 | 49.45 | 49.45 | 0.96% | 6,208,527 |
| Sep 25, 2025 | 51.03 | 51.15 | 48.94 | 48.98 | 48.98 | -4.65% | 5,703,740 |
| Sep 24, 2025 | 50.76 | 51.89 | 50.67 | 51.37 | 51.37 | 1.99% | 3,918,044 |
| Sep 23, 2025 | 51.46 | 51.76 | 50.35 | 50.37 | 50.37 | -1.43% | 4,782,570 |
| Sep 22, 2025 | 51.76 | 51.78 | 50.81 | 51.10 | 51.10 | -1.75% | 4,996,596 |
| Sep 19, 2025 | 52.49 | 52.69 | 51.65 | 52.01 | 52.01 | -1.29% | 7,830,810 |
| Sep 18, 2025 | 54.21 | 54.37 | 52.50 | 52.69 | 52.69 | -1.55% | 4,546,521 |
| Sep 17, 2025 | 52.68 | 55.17 | 52.30 | 53.52 | 53.52 | 1.65% | 7,335,621 |
| Sep 16, 2025 | 52.95 | 53.69 | 52.51 | 52.65 | 52.65 | 0.13% | 5,786,179 |
| Sep 15, 2025 | 55.75 | 55.84 | 52.43 | 52.58 | 52.58 | -4.78% | 6,260,503 |
| Sep 12, 2025 | 55.43 | 56.10 | 54.83 | 55.22 | 55.22 | -0.45% | 4,852,397 |
| Sep 11, 2025 | 54.36 | 55.81 | 54.17 | 55.47 | 55.47 | 1.97% | 6,398,012 |
| Sep 10, 2025 | 54.17 | 55.04 | 53.94 | 54.40 | 54.40 | 0.02% | 3,565,923 |
| Sep 9, 2025 | 54.85 | 55.32 | 53.83 | 54.39 | 54.39 | -0.44% | 3,566,248 |
| Sep 8, 2025 | 54.79 | 54.79 | 52.68 | 54.63 | 54.63 | -0.82% | 3,874,783 |
| Sep 5, 2025 | 54.28 | 56.30 | 53.89 | 55.08 | 55.08 | 1.44% | 4,226,109 |
| Sep 4, 2025 | 53.75 | 54.73 | 52.93 | 54.30 | 54.30 | 0.20% | 4,495,852 |
| Sep 3, 2025 | 55.33 | 55.93 | 54.07 | 54.19 | 54.19 | -2.95% | 4,276,379 |
| Sep 2, 2025 | 55.59 | 56.03 | 54.63 | 55.84 | 55.84 | -0.91% | 4,808,402 |
| Aug 29, 2025 | 56.09 | 57.39 | 55.95 | 56.35 | 56.35 | 0.88% | 3,499,788 |
| Aug 28, 2025 | 56.58 | 56.71 | 55.21 | 55.86 | 55.86 | -0.75% | 3,336,874 |
| Aug 27, 2025 | 56.59 | 56.97 | 55.71 | 56.28 | 56.28 | -0.57% | 3,179,041 |
| Aug 26, 2025 | 56.75 | 57.25 | 56.30 | 56.60 | 56.60 | -0.79% | 3,206,367 |
| Aug 25, 2025 | 56.85 | 57.17 | 56.05 | 57.05 | 57.05 | -2.93% | 3,493,275 |
| Aug 22, 2025 | 55.80 | 59.03 | 55.75 | 58.77 | 57.39 | 5.95% | 7,925,266 |
| Aug 21, 2025 | 55.04 | 55.68 | 54.55 | 55.47 | 54.17 | 0.25% | 4,357,716 |
| Aug 20, 2025 | 53.88 | 55.67 | 53.79 | 55.33 | 54.03 | 2.81% | 4,319,425 |
| Aug 19, 2025 | 53.41 | 54.44 | 53.28 | 53.82 | 52.56 | 1.64% | 3,206,844 |
| Aug 18, 2025 | 53.20 | 53.65 | 52.80 | 52.95 | 51.71 | -0.81% | 3,366,282 |
| Aug 15, 2025 | 53.73 | 54.16 | 53.24 | 53.38 | 52.13 | 0.13% | 2,660,373 |
| Aug 14, 2025 | 51.98 | 53.46 | 51.25 | 53.31 | 52.06 | 0.72% | 4,033,546 |
| Aug 13, 2025 | 50.18 | 52.97 | 50.16 | 52.93 | 51.69 | 5.29% | 5,084,504 |