LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
63.88
+1.30 (2.08%)
At close: Nov 12, 2026, 4:00 PM EST
64.55
+0.67 (1.04%)
After-hours: Nov 12, 2026, 7:30 PM EST
LyondellBasell Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 63.24 | 64.57 | 62.57 | 63.88 | 63.88 | 2.08% | 3,259,291 |
| Nov 11, 2026 | 61.13 | 63.56 | 61.06 | 62.58 | 62.58 | 3.27% | 2,963,025 |
| Nov 10, 2026 | 58.64 | 60.61 | 57.51 | 60.60 | 60.60 | 1.85% | 3,210,027 |
| Nov 9, 2026 | 59.82 | 60.60 | 58.72 | 59.50 | 59.50 | -2.01% | 4,343,509 |
| Nov 6, 2026 | 61.13 | 62.00 | 60.64 | 60.72 | 60.72 | -1.48% | 3,065,446 |
| Nov 5, 2026 | 63.81 | 64.53 | 61.32 | 61.63 | 61.63 | -2.11% | 5,433,409 |
| Nov 4, 2026 | 65.73 | 65.92 | 62.12 | 62.96 | 62.96 | -4.74% | 7,423,000 |
| Nov 3, 2026 | 66.36 | 67.19 | 64.75 | 66.09 | 66.09 | -1.18% | 3,783,762 |
| Nov 2, 2026 | 66.11 | 67.32 | 65.20 | 66.88 | 66.88 | -2.56% | 4,104,441 |
| Oct 30, 2026 | 66.58 | 68.74 | 64.67 | 68.64 | 68.64 | 5.00% | 4,653,475 |
| Oct 29, 2026 | 67.12 | 67.50 | 64.78 | 65.37 | 65.37 | -2.62% | 3,812,586 |
| Oct 28, 2026 | 67.29 | 67.69 | 66.75 | 67.13 | 67.13 | -0.44% | 2,814,899 |
| Oct 27, 2026 | 66.86 | 68.01 | 66.27 | 67.43 | 67.43 | 0.12% | 3,717,192 |
| Oct 26, 2026 | 66.45 | 68.79 | 66.37 | 67.35 | 67.35 | 1.35% | 4,225,661 |
| Oct 23, 2026 | 65.52 | 67.03 | 64.57 | 66.45 | 66.45 | 1.65% | 2,792,185 |
| Oct 22, 2026 | 64.38 | 65.65 | 63.17 | 65.37 | 65.37 | 3.32% | 2,832,293 |
| Oct 21, 2026 | 63.56 | 63.87 | 62.30 | 63.27 | 63.27 | -1.08% | 2,775,039 |
| Oct 20, 2026 | 64.39 | 64.83 | 62.46 | 63.96 | 63.96 | 0.39% | 3,153,660 |
| Oct 19, 2026 | 64.06 | 64.73 | 63.47 | 63.71 | 63.71 | -0.47% | 3,080,989 |
| Oct 16, 2026 | 63.24 | 64.14 | 63.18 | 64.01 | 64.01 | 2.14% | 3,815,358 |
| Oct 15, 2026 | 61.37 | 63.01 | 61.00 | 62.67 | 62.67 | 2.45% | 4,171,934 |
| Oct 14, 2026 | 60.26 | 61.28 | 60.16 | 61.17 | 61.17 | 1.93% | 2,476,675 |
| Oct 13, 2026 | 59.52 | 60.47 | 59.30 | 60.01 | 60.01 | 1.01% | 2,998,567 |
| Oct 12, 2026 | 60.03 | 60.25 | 59.17 | 59.41 | 59.41 | -1.03% | 2,926,780 |
| Oct 9, 2026 | 60.25 | 61.12 | 59.84 | 60.03 | 60.03 | -0.51% | 3,001,645 |
| Oct 8, 2026 | 60.11 | 60.70 | 59.06 | 60.34 | 60.34 | 3.16% | 5,824,883 |
| Oct 7, 2026 | 59.50 | 60.11 | 57.94 | 58.49 | 58.49 | -0.75% | 2,621,853 |
| Oct 6, 2026 | 58.80 | 59.27 | 58.18 | 58.93 | 58.93 | -0.49% | 2,999,688 |
| Oct 5, 2026 | 58.65 | 59.94 | 58.22 | 59.22 | 59.22 | 1.09% | 2,768,109 |
| 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 |