LyondellBasell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	75.03	75.25	73.59	73.74	73.74	-0.77%	4,011,041
May 12, 2026	73.91	75.29	73.01	74.31	74.31	1.06%	3,633,971
May 11, 2026	73.10	73.77	71.92	73.53	73.53	2.47%	4,762,404
May 8, 2026	71.69	72.88	70.76	71.76	71.76	0.35%	3,706,905
May 7, 2026	71.44	72.50	70.23	71.51	71.51	-2.68%	8,135,967
May 6, 2026	73.93	74.53	71.55	73.48	73.48	-5.50%	7,283,175
May 5, 2026	75.90	78.43	75.90	77.76	77.76	2.26%	4,553,123
May 4, 2026	75.97	77.04	73.85	76.04	76.04	1.40%	7,660,270
May 1, 2026	74.34	76.20	71.84	74.99	74.99	0.52%	7,173,902
Apr 30, 2026	72.61	75.24	72.08	74.60	74.60	1.79%	8,701,771
Apr 29, 2026	72.64	73.91	71.81	73.29	73.29	2.53%	7,963,048
Apr 28, 2026	72.44	72.78	71.13	71.48	71.48	0.65%	3,151,004
Apr 27, 2026	70.42	71.74	69.68	71.02	71.02	1.65%	5,746,224
Apr 24, 2026	70.80	71.48	69.13	69.87	69.87	-1.20%	4,495,633
Apr 23, 2026	72.00	72.95	69.34	70.72	70.72	-1.78%	5,293,133
Apr 22, 2026	71.79	72.63	71.09	72.00	72.00	0.81%	4,665,550
Apr 21, 2026	69.26	71.61	68.78	71.42	71.42	4.14%	5,787,088
Apr 20, 2026	67.00	69.05	66.70	68.58	68.58	3.49%	5,862,560
Apr 17, 2026	70.12	70.34	65.76	66.27	66.27	-11.98%	14,470,064
Apr 16, 2026	73.99	75.78	73.09	75.29	75.29	2.95%	5,456,799
Apr 15, 2026	73.28	74.00	72.90	73.13	73.13	-0.16%	5,276,636
Apr 14, 2026	74.68	74.95	71.97	73.25	73.25	-2.99%	6,667,801
Apr 13, 2026	75.50	76.68	74.92	75.51	75.51	2.43%	4,695,096
Apr 10, 2026	73.31	74.54	72.18	73.72	73.72	2.01%	4,915,422
Apr 9, 2026	75.06	76.50	70.84	72.27	72.27	-2.63%	9,419,286
Apr 8, 2026	72.64	74.30	68.51	74.22	74.22	-7.53%	13,762,466
Apr 7, 2026	79.19	81.96	79.18	80.26	80.26	2.09%	6,323,935
Apr 6, 2026	78.11	79.36	77.01	78.62	78.62	-1.23%	4,610,749
Apr 2, 2026	80.20	81.39	77.94	79.60	79.60	3.77%	6,992,929
Apr 1, 2026	79.99	80.60	74.30	76.71	76.71	-4.78%	13,360,463
Mar 31, 2026	82.15	83.94	78.58	80.56	80.56	-2.21%	10,844,709
Mar 30, 2026	81.88	83.86	80.75	82.38	82.38	2.40%	8,197,552
Mar 27, 2026	77.84	81.26	77.42	80.45	80.45	3.51%	7,412,975
Mar 26, 2026	76.87	78.68	76.83	77.72	77.72	0.69%	4,239,596
Mar 25, 2026	75.80	77.37	75.54	77.19	77.19	1.55%	4,357,794
Mar 24, 2026	72.33	76.38	72.16	76.01	76.01	6.35%	6,291,801
Mar 23, 2026	70.62	73.12	70.22	71.47	71.47	-2.52%	7,210,958
Mar 20, 2026	74.82	75.75	72.82	73.32	73.32	-1.68%	23,260,473
Mar 19, 2026	76.39	77.36	71.70	74.57	74.57	-0.84%	9,611,930
Mar 18, 2026	72.75	76.10	72.42	75.20	75.20	5.62%	9,165,895
Mar 17, 2026	71.50	73.70	71.03	71.20	71.20	0.17%	8,417,708
Mar 16, 2026	71.50	73.00	70.85	71.08	71.08	-1.69%	6,425,894
Mar 13, 2026	72.87	74.23	72.02	72.30	72.30	-2.73%	11,726,422
Mar 12, 2026	69.18	74.54	69.00	74.33	74.33	10.33%	14,805,659
Mar 11, 2026	65.61	68.00	65.45	67.37	67.37	2.68%	9,429,650
Mar 10, 2026	65.72	67.60	64.18	65.61	65.61	-1.81%	12,252,141
Mar 9, 2026	68.69	69.26	66.71	66.82	66.82	-0.43%	17,019,769
Mar 6, 2026	67.23	68.88	64.58	67.11	67.11	1.87%	13,278,554
Mar 5, 2026	64.00	67.80	64.00	65.88	65.88	6.40%	17,605,675
Mar 4, 2026	60.00	62.22	58.88	61.92	61.92	6.37%	8,465,229