LyondellBasell Industries N.V. (LYB)

LyondellBasell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	72.64	73.91	71.81	73.29	72.53	2.53%	7,973,542
Apr 28, 2026	72.44	72.78	71.13	71.48	70.74	0.65%	3,324,708
Apr 27, 2026	70.42	71.74	69.68	71.02	70.28	1.65%	5,910,233
Apr 24, 2026	70.80	71.48	69.13	69.87	69.15	-1.20%	4,764,704
Apr 23, 2026	72.00	72.95	69.34	70.72	69.99	-1.78%	5,476,988
Apr 22, 2026	71.79	72.63	71.09	72.00	71.25	0.81%	5,348,193
Apr 21, 2026	69.26	71.61	68.78	71.42	70.68	4.14%	7,514,496
Apr 20, 2026	67.00	69.05	66.70	68.58	67.87	3.49%	5,867,492
Apr 17, 2026	70.12	70.34	65.76	66.27	65.58	-11.98%	14,506,482
Apr 16, 2026	73.99	75.78	73.09	75.29	74.51	2.95%	6,103,902
Apr 15, 2026	73.28	74.00	72.90	73.13	72.37	-0.16%	5,406,647
Apr 14, 2026	74.68	74.95	71.97	73.25	72.49	-2.99%	6,764,033
Apr 13, 2026	75.50	76.68	74.92	75.51	74.73	2.43%	4,736,803

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.