LyondellBasell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	62.23	62.80	61.90	62.40	61.76	-0.64%	5,142,581
Aug 12, 2026	63.51	63.75	62.60	62.80	62.16	-1.84%	3,293,627
Aug 11, 2026	62.43	64.38	62.43	63.98	63.33	2.12%	4,069,318
Aug 10, 2026	60.15	62.67	60.07	62.65	62.01	5.14%	4,165,281
Aug 7, 2026	60.57	60.81	59.21	59.59	58.98	-3.01%	4,892,312
Aug 6, 2026	60.15	61.98	59.72	61.44	60.81	4.08%	5,176,848
Aug 5, 2026	61.14	61.62	58.95	59.03	58.43	-3.40%	4,263,523
Aug 4, 2026	58.82	61.37	57.86	61.11	60.49	0.81%	3,989,452
Aug 3, 2026	62.09	62.83	60.54	60.62	60.00	-2.35%	6,072,730
Jul 31, 2026	61.27	62.76	60.05	62.08	61.45	2.71%	6,433,019
Jul 30, 2026	60.23	60.54	59.04	60.44	59.82	-0.08%	4,091,505
Jul 29, 2026	59.89	61.02	59.45	60.49	59.87	3.90%	4,945,638
Jul 28, 2026	59.02	60.59	58.19	58.22	57.63	-0.68%	4,898,085
Jul 27, 2026	58.30	59.20	57.84	58.62	58.02	-2.82%	4,608,376
Jul 24, 2026	61.65	61.73	60.25	60.32	59.70	-2.27%	4,717,118
Jul 23, 2026	64.15	64.98	61.45	61.72	61.09	-0.96%	4,732,902
Jul 22, 2026	62.25	63.28	62.12	62.32	61.68	1.85%	3,971,062
Jul 21, 2026	61.46	62.43	60.63	61.19	60.56	0.76%	3,480,826
Jul 20, 2026	58.90	60.92	58.09	60.73	60.11	2.64%	4,964,739
Jul 17, 2026	59.14	60.17	58.67	59.17	58.57	2.37%	3,973,473
Jul 16, 2026	57.83	59.29	57.70	57.80	57.21	-0.34%	4,135,030
Jul 15, 2026	58.36	59.07	57.38	58.00	57.41	-0.94%	4,482,956
Jul 14, 2026	59.20	59.68	57.74	58.55	57.95	0.39%	4,420,529
Jul 13, 2026	57.68	59.14	57.41	58.32	57.72	3.50%	5,946,343
Jul 10, 2026	56.00	56.74	55.59	56.35	55.77	1.73%	4,504,328
Jul 9, 2026	55.18	55.53	53.74	55.39	54.82	-0.59%	5,208,750
Jul 8, 2026	56.11	57.42	55.57	55.72	55.15	2.05%	7,914,061
Jul 7, 2026	53.43	54.76	52.93	54.60	54.04	3.08%	7,426,940
Jul 6, 2026	52.75	53.01	52.19	52.97	52.43	-0.73%	6,836,725
Jul 2, 2026	52.61	54.44	52.61	53.36	52.81	1.48%	4,595,582