LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
58.58
+0.80 (1.38%)
At close: Oct 2, 2026, 4:00 PM EDT
57.89
-0.69 (-1.18%)
After-hours: Oct 2, 2026, 7:49 PM EDT
LyondellBasell Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 57.16 | 58.87 | 57.11 | 58.58 | 58.58 | 1.38% | 3,473,151 |
| Oct 1, 2026 | 56.68 | 58.07 | 55.88 | 57.78 | 57.78 | 0.54% | 3,568,134 |
| Sep 30, 2026 | 57.89 | 58.35 | 57.30 | 57.47 | 57.47 | -1.22% | 2,764,885 |
| Sep 29, 2026 | 57.38 | 58.35 | 56.81 | 58.18 | 58.18 | -0.15% | 3,418,082 |
| Sep 28, 2026 | 58.74 | 59.68 | 58.16 | 58.27 | 58.27 | 0.22% | 3,175,872 |
| Sep 25, 2026 | 59.37 | 59.61 | 57.64 | 58.14 | 58.14 | -3.39% | 3,225,319 |
| Sep 24, 2026 | 60.74 | 61.59 | 60.13 | 60.18 | 60.18 | 0.35% | 2,535,715 |
| Sep 23, 2026 | 59.51 | 60.65 | 59.32 | 59.97 | 59.97 | 1.23% | 2,881,559 |
| Sep 22, 2026 | 59.37 | 60.65 | 59.04 | 59.24 | 59.24 | -1.66% | 3,720,259 |
| Sep 21, 2026 | 61.62 | 61.64 | 60.20 | 60.24 | 60.24 | -2.73% | 3,160,511 |
| Sep 18, 2026 | 63.54 | 63.62 | 61.69 | 61.93 | 61.93 | -3.61% | 7,690,196 |
| Sep 17, 2026 | 64.10 | 64.69 | 63.52 | 64.25 | 64.25 | -1.00% | 4,154,712 |
| Sep 16, 2026 | 64.46 | 65.51 | 63.51 | 64.90 | 64.90 | -0.81% | 4,178,120 |
| Sep 15, 2026 | 63.06 | 65.47 | 63.00 | 65.43 | 65.43 | 4.27% | 3,344,425 |
| Sep 14, 2026 | 64.30 | 65.00 | 62.41 | 62.75 | 62.75 | -1.48% | 4,616,774 |
| Sep 11, 2026 | 63.74 | 65.75 | 63.44 | 63.69 | 63.69 | -0.95% | 3,391,858 |
| Sep 10, 2026 | 65.64 | 66.10 | 64.26 | 64.30 | 64.30 | -0.33% | 3,297,663 |
| Sep 9, 2026 | 65.55 | 65.64 | 63.84 | 64.51 | 64.51 | -0.12% | 2,555,117 |
| Sep 8, 2026 | 64.40 | 65.88 | 64.40 | 64.59 | 64.59 | 1.68% | 3,232,575 |
| Sep 4, 2026 | 64.46 | 65.21 | 62.91 | 63.52 | 63.52 | -1.91% | 2,589,878 |
| Sep 3, 2026 | 66.91 | 67.21 | 64.63 | 64.76 | 64.76 | -2.72% | 2,073,232 |
| Sep 2, 2026 | 64.63 | 67.49 | 64.63 | 66.57 | 66.57 | 2.15% | 3,053,090 |
| Sep 1, 2026 | 66.06 | 66.45 | 64.51 | 65.17 | 65.17 | 0.14% | 3,052,721 |
| Aug 31, 2026 | 64.58 | 65.95 | 64.27 | 65.08 | 65.08 | 2.21% | 4,146,776 |
| Aug 28, 2026 | 64.00 | 64.36 | 62.50 | 63.67 | 63.67 | 0.97% | 2,171,327 |
| Aug 27, 2026 | 63.00 | 63.74 | 61.89 | 63.06 | 63.06 | 0.70% | 2,676,362 |
| Aug 26, 2026 | 61.91 | 62.83 | 61.48 | 62.62 | 62.62 | 0.11% | 2,744,038 |
| Aug 25, 2026 | 63.84 | 64.40 | 62.45 | 62.55 | 62.55 | -4.06% | 3,664,898 |
| Aug 24, 2026 | 66.37 | 66.80 | 64.83 | 65.20 | 65.20 | -2.45% | 2,897,597 |
| Aug 21, 2026 | 67.92 | 69.13 | 67.49 | 67.53 | 66.84 | -0.84% | 2,840,009 |
| Aug 20, 2026 | 66.70 | 68.99 | 66.70 | 68.10 | 67.40 | 3.09% | 4,403,618 |
| Aug 19, 2026 | 65.71 | 67.76 | 65.54 | 66.06 | 65.39 | 1.12% | 3,887,706 |
| Aug 18, 2026 | 65.24 | 65.70 | 64.18 | 65.33 | 64.66 | 0.93% | 3,380,199 |
| Aug 17, 2026 | 63.71 | 65.32 | 63.42 | 64.73 | 64.07 | 1.52% | 7,705,515 |
| Aug 14, 2026 | 63.14 | 64.20 | 63.14 | 63.76 | 63.11 | 2.18% | 2,513,413 |
| Aug 13, 2026 | 62.23 | 62.80 | 61.90 | 62.40 | 61.76 | -0.64% | 5,142,581 |
| Aug 12, 2026 | 63.51 | 63.75 | 62.60 | 62.80 | 62.16 | -1.84% | 3,293,627 |
| Aug 11, 2026 | 62.43 | 64.38 | 62.43 | 63.98 | 63.33 | 2.12% | 4,069,318 |
| Aug 10, 2026 | 60.15 | 62.67 | 60.07 | 62.65 | 62.01 | 5.14% | 4,165,281 |
| Aug 7, 2026 | 60.57 | 60.81 | 59.21 | 59.59 | 58.98 | -3.01% | 4,892,312 |
| Aug 6, 2026 | 60.15 | 61.98 | 59.72 | 61.44 | 60.81 | 4.08% | 5,176,848 |
| Aug 5, 2026 | 61.14 | 61.62 | 58.95 | 59.03 | 58.43 | -3.40% | 4,263,523 |
| Aug 4, 2026 | 58.82 | 61.37 | 57.86 | 61.11 | 60.49 | 0.81% | 3,989,452 |
| Aug 3, 2026 | 62.09 | 62.83 | 60.54 | 60.62 | 60.00 | -2.35% | 6,072,730 |
| Jul 31, 2026 | 61.27 | 62.76 | 60.05 | 62.08 | 61.45 | 2.71% | 6,433,019 |
| Jul 30, 2026 | 60.23 | 60.54 | 59.04 | 60.44 | 59.82 | -0.08% | 4,091,505 |
| Jul 29, 2026 | 59.89 | 61.02 | 59.45 | 60.49 | 59.87 | 3.90% | 4,945,638 |
| Jul 28, 2026 | 59.02 | 60.59 | 58.19 | 58.22 | 57.63 | -0.68% | 4,898,085 |
| Jul 27, 2026 | 58.30 | 59.20 | 57.84 | 58.62 | 58.02 | -2.82% | 4,608,376 |
| Jul 24, 2026 | 61.65 | 61.73 | 60.25 | 60.32 | 59.70 | -2.27% | 4,717,118 |