LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
48.41
-0.63 (-1.28%)
Oct 1, 2025, 3:33 PM EDT - Market open

LyondellBasell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202548.7349.1148.0748.46--1.18%2,867,254
Sep 30, 202548.8549.0548.1349.0449.04-0.08%4,708,340
Sep 29, 202549.6349.6348.5849.0849.08-0.75%5,816,975
Sep 26, 202549.2350.5849.2049.4549.450.96%6,208,527
Sep 25, 202551.0351.1548.9448.9848.98-4.65%5,703,740
Sep 24, 202550.7651.8950.6751.3751.371.99%3,918,044
Sep 23, 202551.4651.7650.3550.3750.37-1.43%4,782,570
Sep 22, 202551.7651.7850.8151.1051.10-1.75%4,996,596
Sep 19, 202552.4952.6951.6552.0152.01-1.29%7,830,810
Sep 18, 202554.2154.3752.5052.6952.69-1.55%4,546,521
Sep 17, 202552.6855.1752.3053.5253.521.65%7,335,621
Sep 16, 202552.9553.6952.5152.6552.650.13%5,786,179
Sep 15, 202555.7555.8452.4352.5852.58-4.78%6,260,503
Sep 12, 202555.4356.1054.8355.2255.22-0.45%4,852,397
Sep 11, 202554.3655.8154.1755.4755.471.97%6,398,012
Sep 10, 202554.1755.0453.9454.4054.400.02%3,565,923
Sep 9, 202554.8555.3253.8354.3954.39-0.44%3,566,248
Sep 8, 202554.7954.7952.6854.6354.63-0.82%3,874,783
Sep 5, 202554.2856.3053.8955.0855.081.44%4,226,109
Sep 4, 202553.7554.7352.9354.3054.300.20%4,495,852
Sep 3, 202555.3355.9354.0754.1954.19-2.95%4,276,379
Sep 2, 202555.5956.0354.6355.8455.84-0.91%4,808,402
Aug 29, 202556.0957.3955.9556.3556.350.88%3,499,788
Aug 28, 202556.5856.7155.2155.8655.86-0.75%3,336,874
Aug 27, 202556.5956.9755.7156.2856.28-0.57%3,179,041
Aug 26, 202556.7557.2556.3056.6056.60-0.79%3,206,367
Aug 25, 202556.8557.1756.0557.0557.05-2.93%3,493,275
Aug 22, 202555.8059.0355.7558.7757.395.95%7,925,266
Aug 21, 202555.0455.6854.5555.4754.170.25%4,357,716
Aug 20, 202553.8855.6753.7955.3354.032.81%4,319,425
Aug 19, 202553.4154.4453.2853.8252.561.64%3,206,844
Aug 18, 202553.2053.6552.8052.9551.71-0.81%3,366,282
Aug 15, 202553.7354.1653.2453.3852.130.13%2,660,373
Aug 14, 202551.9853.4651.2553.3152.060.72%4,033,546
Aug 13, 202550.1852.9750.1652.9351.695.29%5,084,504
Aug 12, 202548.5450.6148.4450.2749.093.99%5,180,582
Aug 11, 202549.2350.1747.5548.3447.21-1.47%6,568,983
Aug 8, 202550.2850.2848.9049.0647.91-2.21%3,648,588
Aug 7, 202550.6251.5049.4450.1748.991.25%5,210,485
Aug 6, 202552.5952.8849.2749.5548.39-4.67%7,469,408
Aug 5, 202551.4652.7250.9751.9850.762.12%7,099,886
Aug 4, 202554.3254.5850.7750.9049.71-4.72%10,119,341
Aug 1, 202557.5557.5953.4053.4252.17-7.79%10,555,343
Jul 31, 202558.5658.7757.6457.9356.57-1.56%9,066,526
Jul 30, 202562.1962.2658.6258.8557.47-5.81%6,287,278
Jul 29, 202562.3862.8161.3862.4861.02-0.64%2,757,543
Jul 28, 202563.8964.0362.5062.8861.41-1.77%4,637,413
Jul 25, 202561.0064.2060.5164.0162.515.45%5,730,607
Jul 24, 202562.6463.0659.7960.7059.28-9.70%9,569,172
Jul 23, 202566.5767.5066.1567.2265.642.77%3,572,717