LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
70.72
-1.28 (-1.78%)
At close: Apr 23, 2026, 4:00 PM EDT
70.54
-0.18 (-0.25%)
Pre-market: Apr 24, 2026, 6:26 AM EDT
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 56.33 | 58.58 | 55.39 | 58.21 | 58.21 | 0.57% | 7,609,782 |
| Mar 2, 2026 | 57.04 | 59.20 | 56.67 | 57.88 | 57.88 | 0.63% | 9,668,611 |
| Feb 27, 2026 | 55.90 | 57.92 | 55.84 | 57.52 | 56.83 | 2.17% | 6,480,950 |
| Feb 26, 2026 | 56.56 | 56.56 | 54.59 | 56.30 | 55.62 | -0.79% | 6,611,567 |
| Feb 25, 2026 | 58.61 | 58.85 | 56.23 | 56.75 | 56.07 | -2.69% | 5,412,370 |
| Feb 24, 2026 | 57.20 | 59.20 | 57.11 | 58.32 | 57.62 | 2.93% | 7,246,140 |
| Feb 23, 2026 | 55.45 | 57.70 | 55.37 | 56.66 | 55.98 | -0.02% | 7,709,235 |
| Feb 20, 2026 | 54.29 | 57.88 | 54.27 | 56.67 | 55.99 | 2.42% | 12,100,270 |
| Feb 19, 2026 | 56.00 | 56.78 | 54.90 | 55.33 | 54.67 | -1.14% | 3,520,017 |
| Feb 18, 2026 | 56.43 | 57.02 | 55.72 | 55.97 | 55.30 | -0.02% | 4,402,908 |
| Feb 17, 2026 | 57.45 | 58.01 | 55.05 | 55.98 | 55.31 | -2.83% | 4,694,660 |
| Feb 13, 2026 | 57.23 | 58.56 | 56.73 | 57.61 | 56.92 | -0.29% | 3,814,689 |
| Feb 12, 2026 | 59.35 | 60.33 | 57.18 | 57.78 | 57.09 | -2.84% | 7,497,951 |
| Feb 11, 2026 | 57.90 | 60.07 | 57.85 | 59.47 | 58.76 | 3.14% | 7,977,757 |