LyondellBasell Industries N.V. (LYB)

NYSE: LYB · Real-Time Price · USD

66.45

+1.08 (1.65%)

At close: Oct 23, 2026, 4:00 PM EDT

66.99

+0.54 (0.81%)

After-hours: Oct 23, 2026, 7:48 PM EDT

LyondellBasell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	65.52	67.03	64.57	66.45	66.45	1.65%	2,792,176
Oct 22, 2026	64.38	65.65	63.17	65.37	65.37	3.32%	2,811,110
Oct 21, 2026	63.56	63.87	62.30	63.27	63.27	-1.08%	2,770,860
Oct 20, 2026	64.39	64.83	62.46	63.96	63.96	0.39%	3,130,032
Oct 19, 2026	64.06	64.73	63.47	63.71	63.71	-0.47%	3,034,342
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
Sep 2, 2026	64.63	67.49	64.63	66.57	66.57	2.15%	3,053,090
Sep 1, 2026	66.06	66.45	64.51	65.17	65.17	0.14%	3,052,721
Aug 31, 2026	64.58	65.95	64.27	65.08	65.08	2.21%	4,146,776
Aug 28, 2026	64.00	64.36	62.50	63.67	63.67	0.97%	2,171,327
Aug 27, 2026	63.00	63.74	61.89	63.06	63.06	0.70%	2,676,362
Aug 26, 2026	61.91	62.83	61.48	62.62	62.62	0.11%	2,744,038
Aug 25, 2026	63.84	64.40	62.45	62.55	62.55	-4.06%	3,664,898
Aug 24, 2026	66.37	66.80	64.83	65.20	65.20	-2.45%	2,897,597
Aug 21, 2026	67.92	69.13	67.49	67.53	66.84	-0.84%	2,840,009
Aug 20, 2026	66.70	68.99	66.70	68.10	67.40	3.09%	4,403,618
Aug 19, 2026	65.71	67.76	65.54	66.06	65.39	1.12%	3,887,706
Aug 18, 2026	65.24	65.70	64.18	65.33	64.66	0.93%	3,380,199
Aug 17, 2026	63.71	65.32	63.42	64.73	64.07	1.52%	7,705,515
Aug 14, 2026	63.14	64.20	63.14	63.76	63.11	2.18%	2,513,413