LyondellBasell Industries N.V. (LYB)

NYSE: LYB · Real-Time Price · USD

58.32

+1.97 (3.50%)

At close: Jul 13, 2026, 4:00 PM EDT

58.08

-0.24 (-0.41%)

After-hours: Jul 13, 2026, 7:59 PM EDT

LyondellBasell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	57.68	59.14	57.41	58.32	58.32	3.50%	5,942,985
Jul 10, 2026	56.00	56.74	55.59	56.35	56.35	1.73%	4,458,662
Jul 9, 2026	55.18	55.53	53.74	55.39	55.39	-0.59%	5,207,648
Jul 8, 2026	56.11	57.42	55.57	55.72	55.72	2.05%	7,833,524
Jul 7, 2026	53.43	54.76	52.93	54.60	54.60	3.08%	7,237,222
Jul 6, 2026	52.75	53.01	52.19	52.97	52.97	-0.73%	6,196,150
Jul 2, 2026	52.61	54.44	52.61	53.36	53.36	1.48%	4,464,487
Jul 1, 2026	52.07	53.42	51.98	52.58	52.58	-0.13%	4,826,123
Jun 30, 2026	53.77	54.38	52.34	52.65	52.65	-1.81%	5,508,647
Jun 29, 2026	55.95	56.19	53.32	53.62	53.62	-3.79%	6,157,404
Jun 26, 2026	55.29	56.02	55.02	55.73	55.73	-0.20%	5,370,921
Jun 25, 2026	55.05	56.18	54.32	55.84	55.84	-0.50%	5,990,774
Jun 24, 2026	57.87	57.87	55.15	56.12	56.12	-2.57%	6,545,238
Jun 23, 2026	57.74	58.58	57.49	57.60	57.60	-1.57%	4,463,379
Jun 22, 2026	59.50	59.51	57.90	58.52	58.52	-2.58%	4,009,030
Jun 18, 2026	61.42	61.42	59.23	60.07	60.07	-2.82%	8,462,063
Jun 17, 2026	62.51	64.36	61.57	61.81	61.81	-1.25%	4,633,282
Jun 16, 2026	62.40	63.59	61.75	62.59	62.59	-1.12%	4,936,816
Jun 15, 2026	62.33	63.84	60.85	63.30	63.30	-1.98%	5,815,472
Jun 12, 2026	64.19	64.93	62.62	64.58	64.58	1.75%	5,639,601
Jun 11, 2026	66.40	67.91	63.19	63.47	63.47	-2.58%	6,415,618
Jun 10, 2026	64.00	65.95	63.11	65.15	65.15	2.37%	5,419,018
Jun 9, 2026	64.48	64.49	62.02	63.64	63.64	-1.23%	5,276,222
Jun 8, 2026	64.87	65.05	63.68	64.43	64.43	-0.11%	3,644,229
Jun 5, 2026	65.75	66.03	64.20	64.50	64.50	-2.54%	5,779,292
Jun 4, 2026	66.29	67.19	65.73	66.18	66.18	-1.66%	5,637,658
Jun 3, 2026	67.52	68.48	67.00	67.30	67.30	-0.01%	4,619,234
Jun 2, 2026	66.71	67.78	65.95	67.31	67.31	0.25%	3,007,736
Jun 1, 2026	67.50	68.33	66.72	67.14	67.14	1.79%	3,958,225
May 29, 2026	68.31	68.46	66.24	66.65	65.96	-2.49%	6,446,662
May 28, 2026	68.92	69.88	68.06	68.35	67.64	1.00%	3,919,087
May 27, 2026	67.76	68.72	67.00	67.67	66.97	-1.94%	5,107,141
May 26, 2026	69.69	70.75	68.63	69.01	68.30	-1.02%	5,304,974
May 22, 2026	70.53	71.06	69.11	69.72	69.00	-0.51%	6,064,079
May 21, 2026	72.15	72.85	69.37	70.08	69.35	-1.71%	4,393,576
May 20, 2026	72.57	73.47	70.45	71.30	70.56	-2.38%	4,352,468
May 19, 2026	74.93	74.99	71.89	73.04	72.28	-1.47%	2,850,143
May 18, 2026	74.35	74.44	72.12	74.13	73.36	-1.24%	4,163,198
May 15, 2026	74.02	75.28	73.65	75.06	74.28	2.44%	7,320,786
May 14, 2026	73.67	73.99	72.72	73.27	72.51	-0.64%	3,382,924
May 13, 2026	75.03	75.25	73.59	73.74	72.98	-0.77%	4,133,983
May 12, 2026	73.91	75.29	73.01	74.31	73.54	1.06%	4,017,140
May 11, 2026	73.10	73.77	71.92	73.53	72.77	2.47%	5,113,293
May 8, 2026	71.69	72.88	70.76	71.76	71.02	0.35%	4,019,560
May 7, 2026	71.44	72.50	70.23	71.51	70.77	-2.68%	8,511,206
May 6, 2026	73.93	74.53	71.55	73.48	72.72	-5.50%	7,462,953
May 5, 2026	75.90	78.43	75.90	77.76	76.95	2.26%	4,634,259
May 4, 2026	75.97	77.04	73.85	76.04	75.25	1.40%	7,677,630
May 1, 2026	74.34	76.20	71.84	74.99	74.21	0.52%	7,589,625
Apr 30, 2026	72.61	75.24	72.08	74.60	73.83	1.79%	8,743,666