LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
67.53
-0.57 (-0.84%)
At close: Aug 21, 2026, 4:00 PM EDT
67.01
-0.52 (-0.77%)
Pre-market: Aug 24, 2026, 7:30 AM EDT
LyondellBasell Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 67.92 | 69.13 | 67.49 | 67.53 | 67.53 | -0.84% | 2,836,833 |
| Aug 20, 2026 | 66.70 | 68.99 | 66.70 | 68.10 | 68.10 | 3.09% | 3,771,033 |
| Aug 19, 2026 | 65.71 | 67.76 | 65.54 | 66.06 | 66.06 | 1.12% | 3,581,978 |
| Aug 18, 2026 | 65.24 | 65.70 | 64.18 | 65.33 | 65.33 | 0.93% | 3,379,116 |
| Aug 17, 2026 | 63.71 | 65.32 | 63.42 | 64.73 | 64.73 | 1.52% | 5,479,836 |
| Aug 14, 2026 | 63.14 | 64.20 | 63.14 | 63.76 | 63.76 | 2.18% | 1,715,390 |
| Aug 13, 2026 | 62.23 | 62.80 | 61.90 | 62.40 | 62.40 | -0.64% | 5,138,822 |
| Aug 12, 2026 | 63.51 | 63.75 | 62.60 | 62.80 | 62.80 | -1.84% | 3,054,025 |
| Aug 11, 2026 | 62.43 | 64.38 | 62.43 | 63.98 | 63.98 | 2.12% | 3,942,549 |
| Aug 10, 2026 | 60.15 | 62.67 | 60.07 | 62.65 | 62.65 | 5.14% | 4,001,703 |
| Aug 7, 2026 | 60.57 | 60.81 | 59.21 | 59.59 | 59.59 | -3.01% | 4,637,727 |
| Aug 6, 2026 | 60.15 | 61.98 | 59.72 | 61.44 | 61.44 | 4.08% | 5,147,136 |
| Aug 5, 2026 | 61.14 | 61.62 | 58.95 | 59.03 | 59.03 | -3.40% | 4,252,711 |
| Aug 4, 2026 | 58.82 | 61.37 | 57.86 | 61.11 | 61.11 | 0.81% | 3,972,633 |
| Aug 3, 2026 | 62.09 | 62.83 | 60.54 | 60.62 | 60.62 | -2.35% | 6,070,957 |
| Jul 31, 2026 | 61.27 | 62.76 | 60.05 | 62.08 | 62.08 | 2.71% | 6,425,185 |
| Jul 30, 2026 | 60.23 | 60.54 | 59.04 | 60.44 | 60.44 | -0.08% | 4,039,695 |
| Jul 29, 2026 | 59.89 | 61.02 | 59.45 | 60.49 | 60.49 | 3.90% | 4,917,702 |
| Jul 28, 2026 | 59.02 | 60.59 | 58.19 | 58.22 | 58.22 | -0.68% | 4,777,731 |
| Jul 27, 2026 | 58.30 | 59.20 | 57.84 | 58.62 | 58.62 | -2.82% | 4,607,017 |
| Jul 24, 2026 | 61.65 | 61.73 | 60.25 | 60.32 | 60.32 | -2.27% | 4,716,791 |
| Jul 23, 2026 | 64.15 | 64.98 | 61.45 | 61.72 | 61.72 | -0.96% | 4,708,797 |
| Jul 22, 2026 | 62.25 | 63.28 | 62.12 | 62.32 | 62.32 | 1.85% | 3,969,548 |
| Jul 21, 2026 | 61.46 | 62.43 | 60.63 | 61.19 | 61.19 | 0.76% | 3,355,952 |
| Jul 20, 2026 | 58.90 | 60.92 | 58.09 | 60.73 | 60.73 | 2.64% | 4,599,685 |
| Jul 17, 2026 | 59.14 | 60.17 | 58.67 | 59.17 | 59.17 | 2.37% | 3,972,717 |
| Jul 16, 2026 | 57.83 | 59.29 | 57.70 | 57.80 | 57.80 | -0.34% | 4,090,631 |
| Jul 15, 2026 | 58.36 | 59.07 | 57.38 | 58.00 | 58.00 | -0.94% | 4,482,080 |
| Jul 14, 2026 | 59.20 | 59.68 | 57.74 | 58.55 | 58.55 | 0.39% | 3,692,070 |
| 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 |