LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
87.50
-0.99 (-1.12%)
Oct 25, 2024, 4:00 PM EDT - Market closed
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 89.50 | 89.50 | 87.84 | 88.49 | 88.49 | -0.43% | 1,644,275 |
| Oct 23, 2024 | 88.77 | 89.15 | 88.19 | 88.87 | 88.87 | -0.72% | 1,754,017 |
| Oct 22, 2024 | 89.75 | 89.89 | 88.66 | 89.51 | 89.51 | -0.26% | 1,530,039 |
| Oct 21, 2024 | 91.59 | 91.64 | 89.60 | 89.74 | 89.74 | -1.91% | 1,956,667 |
| Oct 18, 2024 | 92.13 | 92.14 | 90.81 | 91.49 | 91.49 | -0.11% | 1,669,653 |
| Oct 17, 2024 | 92.35 | 92.63 | 91.11 | 91.59 | 91.59 | -0.36% | 1,713,684 |
| Oct 16, 2024 | 92.11 | 93.03 | 91.67 | 91.92 | 91.92 | -0.16% | 1,798,264 |
| Oct 15, 2024 | 92.58 | 93.10 | 91.77 | 92.07 | 92.07 | -1.47% | 2,170,350 |
| Oct 14, 2024 | 93.69 | 93.80 | 92.92 | 93.44 | 93.44 | -0.37% | 1,797,423 |
| Oct 11, 2024 | 94.60 | 95.27 | 93.77 | 93.79 | 93.79 | -0.92% | 1,766,620 |
| Oct 10, 2024 | 94.39 | 95.26 | 93.85 | 94.66 | 94.66 | 0.41% | 1,636,682 |
| Oct 9, 2024 | 94.00 | 94.82 | 93.95 | 94.27 | 94.27 | 0.18% | 1,463,174 |
| Oct 8, 2024 | 94.25 | 94.60 | 93.67 | 94.10 | 94.10 | -1.35% | 1,913,333 |
| Oct 7, 2024 | 96.35 | 96.52 | 95.15 | 95.39 | 95.39 | -1.41% | 1,528,414 |
| Oct 4, 2024 | 95.88 | 96.81 | 95.73 | 96.75 | 96.75 | 1.98% | 1,729,021 |
| Oct 3, 2024 | 95.09 | 95.33 | 94.18 | 94.87 | 94.87 | -0.43% | 1,907,844 |
| Oct 2, 2024 | 96.15 | 96.61 | 95.17 | 95.28 | 95.28 | -0.55% | 1,769,252 |
| Oct 1, 2024 | 95.75 | 96.52 | 95.49 | 95.81 | 95.81 | -0.09% | 2,143,393 |
| Sep 30, 2024 | 96.64 | 97.40 | 95.33 | 95.90 | 95.90 | -0.55% | 1,708,689 |
| Sep 27, 2024 | 97.01 | 97.60 | 96.24 | 96.43 | 96.43 | 0.33% | 2,075,045 |
| Sep 26, 2024 | 95.73 | 96.35 | 95.30 | 96.11 | 96.11 | 1.32% | 2,364,621 |
| Sep 25, 2024 | 96.27 | 96.39 | 94.52 | 94.86 | 94.86 | -1.29% | 2,044,514 |
| Sep 24, 2024 | 94.80 | 96.49 | 94.71 | 96.10 | 96.10 | 2.67% | 2,283,112 |
| Sep 23, 2024 | 94.31 | 95.30 | 93.37 | 93.60 | 93.60 | -0.47% | 3,126,349 |
| Sep 20, 2024 | 94.83 | 95.11 | 93.12 | 94.04 | 94.04 | -2.13% | 8,485,535 |
| Sep 19, 2024 | 95.50 | 96.72 | 94.50 | 96.09 | 96.09 | 2.29% | 2,768,026 |
| Sep 18, 2024 | 95.27 | 95.67 | 93.82 | 93.94 | 93.94 | -1.11% | 2,483,022 |
| Sep 17, 2024 | 94.34 | 95.67 | 94.26 | 94.99 | 94.99 | 0.97% | 1,161,867 |
| Sep 16, 2024 | 93.63 | 94.80 | 93.37 | 94.08 | 94.08 | 0.97% | 1,412,842 |
| Sep 13, 2024 | 94.44 | 94.80 | 93.04 | 93.18 | 93.18 | -0.72% | 2,321,664 |
| Sep 12, 2024 | 93.87 | 94.21 | 92.55 | 93.86 | 93.86 | -0.11% | 1,315,139 |
| Sep 11, 2024 | 93.96 | 94.22 | 92.15 | 93.96 | 93.96 | 0.18% | 1,606,845 |
| Sep 10, 2024 | 94.77 | 94.82 | 93.43 | 93.79 | 93.79 | -1.04% | 1,789,660 |
| Sep 9, 2024 | 93.58 | 95.36 | 93.58 | 94.78 | 94.78 | 1.38% | 2,138,814 |
| Sep 6, 2024 | 94.05 | 94.86 | 92.82 | 93.49 | 93.49 | -0.79% | 2,257,149 |
| Sep 5, 2024 | 95.12 | 95.14 | 93.70 | 94.23 | 94.23 | -0.67% | 1,584,315 |
| Sep 4, 2024 | 96.15 | 96.49 | 94.71 | 94.87 | 94.87 | -0.89% | 1,602,918 |
| Sep 3, 2024 | 97.39 | 97.84 | 95.24 | 95.72 | 95.72 | -3.02% | 1,784,436 |
| Aug 30, 2024 | 98.12 | 98.93 | 97.42 | 98.70 | 98.70 | 0.54% | 3,213,472 |
| Aug 29, 2024 | 98.40 | 99.02 | 97.12 | 98.17 | 98.17 | 0.46% | 1,194,943 |
| Aug 28, 2024 | 96.94 | 97.81 | 96.63 | 97.72 | 97.72 | 0.01% | 1,266,982 |
| Aug 27, 2024 | 97.80 | 97.94 | 97.13 | 97.71 | 97.71 | -0.16% | 1,138,713 |
| Aug 26, 2024 | 97.85 | 99.36 | 97.51 | 97.87 | 97.87 | -0.43% | 1,330,869 |
| Aug 23, 2024 | 96.93 | 98.53 | 96.86 | 98.29 | 96.96 | 2.02% | 2,223,063 |
| Aug 22, 2024 | 96.97 | 97.25 | 96.06 | 96.34 | 95.04 | -0.59% | 2,182,767 |
| Aug 21, 2024 | 97.25 | 97.51 | 96.67 | 96.91 | 95.60 | 0.36% | 1,050,789 |
| Aug 20, 2024 | 96.62 | 97.21 | 96.48 | 96.56 | 95.26 | -0.41% | 1,707,263 |
| Aug 19, 2024 | 97.35 | 97.69 | 96.73 | 96.96 | 95.65 | -0.11% | 1,462,839 |
| Aug 16, 2024 | 97.21 | 97.60 | 96.67 | 97.07 | 95.76 | -0.38% | 3,472,401 |
| Aug 15, 2024 | 97.50 | 98.47 | 97.17 | 97.44 | 96.12 | 1.30% | 1,074,166 |
| Aug 14, 2024 | 96.76 | 97.50 | 95.88 | 96.19 | 94.89 | -0.46% | 903,426 |
| Aug 13, 2024 | 95.67 | 96.74 | 95.45 | 96.63 | 95.33 | 0.93% | 905,164 |
| Aug 12, 2024 | 97.20 | 97.33 | 95.43 | 95.74 | 94.45 | -1.16% | 1,022,169 |
| Aug 9, 2024 | 96.10 | 97.32 | 95.40 | 96.86 | 95.55 | 0.69% | 1,431,902 |
| Aug 8, 2024 | 95.36 | 96.66 | 95.28 | 96.20 | 94.90 | 1.43% | 1,226,331 |
| Aug 7, 2024 | 96.64 | 98.09 | 94.81 | 94.84 | 93.56 | -0.75% | 1,912,534 |
| Aug 6, 2024 | 94.01 | 97.11 | 93.75 | 95.56 | 94.27 | 3.24% | 2,528,510 |
| Aug 5, 2024 | 92.43 | 93.14 | 91.41 | 92.56 | 91.31 | -1.94% | 2,192,102 |
| Aug 2, 2024 | 95.14 | 96.35 | 93.22 | 94.39 | 93.12 | -3.82% | 2,611,720 |
| Aug 1, 2024 | 99.63 | 100.26 | 97.21 | 98.14 | 96.81 | -1.33% | 1,663,546 |
| Jul 31, 2024 | 98.91 | 100.46 | 98.91 | 99.46 | 98.12 | 1.22% | 1,629,824 |
| Jul 30, 2024 | 97.38 | 98.75 | 97.20 | 98.26 | 96.93 | 0.89% | 1,155,889 |
| Jul 29, 2024 | 97.65 | 97.65 | 96.70 | 97.39 | 96.08 | 0.13% | 1,099,016 |
| Jul 26, 2024 | 96.66 | 97.55 | 96.35 | 97.26 | 95.95 | 0.68% | 1,113,543 |
| Jul 25, 2024 | 93.86 | 97.53 | 93.33 | 96.60 | 95.30 | 1.39% | 1,325,590 |
| Jul 24, 2024 | 96.38 | 96.84 | 95.26 | 95.28 | 93.99 | -0.83% | 915,809 |
| Jul 23, 2024 | 97.00 | 97.24 | 95.61 | 96.08 | 94.78 | -1.43% | 1,309,686 |
| Jul 22, 2024 | 97.00 | 97.94 | 96.28 | 97.47 | 96.15 | 0.48% | 1,124,786 |
| Jul 19, 2024 | 98.21 | 98.49 | 96.37 | 97.00 | 95.69 | -1.21% | 1,344,416 |
| Jul 18, 2024 | 98.14 | 99.77 | 98.14 | 98.19 | 96.86 | -0.56% | 1,009,373 |
| Jul 17, 2024 | 98.06 | 99.33 | 97.85 | 98.74 | 97.41 | 1.00% | 1,526,940 |
| Jul 16, 2024 | 95.54 | 97.94 | 95.37 | 97.76 | 96.44 | 2.21% | 1,102,189 |
| Jul 15, 2024 | 95.14 | 96.17 | 94.72 | 95.65 | 94.36 | 0.62% | 1,087,527 |
| Jul 12, 2024 | 94.81 | 95.59 | 94.10 | 95.06 | 93.78 | 0.96% | 1,152,097 |
| Jul 11, 2024 | 93.30 | 94.59 | 92.96 | 94.16 | 92.89 | 1.41% | 1,885,543 |
| Jul 10, 2024 | 93.54 | 93.89 | 91.66 | 92.85 | 91.60 | -0.38% | 2,211,684 |
| Jul 9, 2024 | 93.98 | 94.45 | 92.96 | 93.20 | 91.94 | -1.32% | 1,100,661 |
| Jul 8, 2024 | 93.96 | 94.87 | 93.76 | 94.45 | 93.17 | 0.93% | 1,271,106 |
| Jul 5, 2024 | 94.51 | 94.91 | 93.00 | 93.58 | 92.32 | -1.67% | 1,347,951 |
| Jul 3, 2024 | 94.86 | 95.71 | 94.80 | 95.17 | 93.89 | 0.25% | 595,905 |
| Jul 2, 2024 | 94.83 | 95.20 | 94.21 | 94.93 | 93.65 | 0.31% | 1,281,891 |
| Jul 1, 2024 | 95.98 | 96.75 | 94.26 | 94.64 | 93.36 | -1.07% | 1,339,918 |
| Jun 28, 2024 | 96.04 | 96.99 | 95.43 | 95.66 | 94.37 | -0.18% | 3,049,060 |
| Jun 27, 2024 | 95.72 | 96.44 | 95.34 | 95.83 | 94.54 | 0.05% | 2,398,773 |
| Jun 26, 2024 | 94.97 | 95.98 | 94.50 | 95.78 | 94.49 | 0.31% | 1,378,962 |
| Jun 25, 2024 | 97.16 | 97.65 | 95.19 | 95.48 | 94.19 | -2.09% | 1,594,676 |
| Jun 24, 2024 | 95.49 | 97.73 | 95.48 | 97.52 | 96.20 | 2.43% | 1,911,864 |
| Jun 21, 2024 | 94.79 | 95.35 | 94.03 | 95.21 | 93.92 | 0.17% | 4,444,416 |
| Jun 20, 2024 | 95.23 | 96.02 | 94.33 | 95.05 | 93.77 | -0.35% | 1,951,999 |
| Jun 18, 2024 | 94.50 | 95.65 | 94.01 | 95.38 | 94.09 | 1.52% | 1,704,607 |
| Jun 17, 2024 | 93.45 | 94.04 | 92.57 | 93.95 | 92.68 | 0.44% | 1,336,676 |
| Jun 14, 2024 | 94.91 | 95.54 | 93.31 | 93.54 | 92.28 | -2.11% | 1,395,282 |
| Jun 13, 2024 | 95.53 | 95.93 | 94.43 | 95.56 | 94.27 | -0.36% | 1,430,081 |
| Jun 12, 2024 | 97.68 | 98.25 | 95.68 | 95.91 | 94.62 | -0.44% | 1,447,679 |
| Jun 11, 2024 | 95.28 | 96.33 | 94.81 | 96.33 | 95.03 | 0.81% | 1,439,479 |
| Jun 10, 2024 | 95.17 | 96.02 | 93.99 | 95.56 | 94.27 | -0.52% | 1,900,026 |
| Jun 7, 2024 | 94.76 | 96.77 | 94.67 | 96.06 | 94.76 | 0.86% | 1,651,962 |
| Jun 6, 2024 | 94.86 | 95.73 | 94.81 | 95.24 | 93.95 | 0.19% | 1,237,159 |
| Jun 5, 2024 | 94.30 | 95.40 | 94.16 | 95.06 | 93.78 | 0.67% | 1,725,435 |
| Jun 4, 2024 | 94.75 | 95.29 | 94.36 | 94.43 | 93.16 | -1.12% | 1,713,820 |