LyondellBasell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	67.32	67.50	67.32	67.50	-	0.28%	43,217
Jun 2, 2026	66.71	67.78	65.95	67.31	67.31	0.25%	3,007,736
Jun 1, 2026	67.50	68.33	66.72	67.14	67.14	1.79%	3,958,225
May 29, 2026	68.31	68.46	66.24	66.65	65.96	-2.49%	6,446,662
May 28, 2026	68.92	69.88	68.06	68.35	67.64	1.00%	3,919,087
May 27, 2026	67.76	68.72	67.00	67.67	66.97	-1.94%	5,107,141
May 26, 2026	69.69	70.75	68.63	69.01	68.30	-1.02%	5,304,974
May 22, 2026	70.53	71.06	69.11	69.72	69.00	-0.51%	6,064,079
May 21, 2026	72.15	72.85	69.37	70.08	69.35	-1.71%	4,393,576
May 20, 2026	72.57	73.47	70.45	71.30	70.56	-2.38%	4,352,468
May 19, 2026	74.93	74.99	71.89	73.04	72.28	-1.47%	2,850,143
May 18, 2026	74.35	74.44	72.12	74.13	73.36	-1.24%	4,163,198
May 15, 2026	74.02	75.28	73.65	75.06	74.28	2.44%	7,320,786
May 14, 2026	73.67	73.99	72.72	73.27	72.51	-0.64%	3,382,924
May 13, 2026	75.03	75.25	73.59	73.74	72.98	-0.77%	4,133,983
May 12, 2026	73.91	75.29	73.01	74.31	73.54	1.06%	4,017,140
May 11, 2026	73.10	73.77	71.92	73.53	72.77	2.47%	5,113,293
May 8, 2026	71.69	72.88	70.76	71.76	71.02	0.35%	4,019,560
May 7, 2026	71.44	72.50	70.23	71.51	70.77	-2.68%	8,511,206
May 6, 2026	73.93	74.53	71.55	73.48	72.72	-5.50%	7,462,953
May 5, 2026	75.90	78.43	75.90	77.76	76.95	2.26%	4,634,259
May 4, 2026	75.97	77.04	73.85	76.04	75.25	1.40%	7,677,630
May 1, 2026	74.34	76.20	71.84	74.99	74.21	0.52%	7,589,625
Apr 30, 2026	72.61	75.24	72.08	74.60	73.83	1.79%	8,743,666
Apr 29, 2026	72.64	73.91	71.81	73.29	72.53	2.53%	7,973,542
Apr 28, 2026	72.44	72.78	71.13	71.48	70.74	0.65%	3,324,708
Apr 27, 2026	70.42	71.74	69.68	71.02	70.28	1.65%	5,910,233
Apr 24, 2026	70.80	71.48	69.13	69.87	69.15	-1.20%	4,764,704
Apr 23, 2026	72.00	72.95	69.34	70.72	69.99	-1.78%	5,476,988
Apr 22, 2026	71.79	72.63	71.09	72.00	71.25	0.81%	5,348,193
Apr 21, 2026	69.26	71.61	68.78	71.42	70.68	4.14%	7,514,496
Apr 20, 2026	67.00	69.05	66.70	68.58	67.87	3.49%	5,867,492
Apr 17, 2026	70.12	70.34	65.76	66.27	65.58	-11.98%	14,506,482
Apr 16, 2026	73.99	75.78	73.09	75.29	74.51	2.95%	6,103,902
Apr 15, 2026	73.28	74.00	72.90	73.13	72.37	-0.16%	5,406,647
Apr 14, 2026	74.68	74.95	71.97	73.25	72.49	-2.99%	6,764,033
Apr 13, 2026	75.50	76.68	74.92	75.51	74.73	2.43%	4,736,803
Apr 10, 2026	73.31	74.54	72.18	73.72	72.96	2.01%	4,918,421
Apr 9, 2026	75.06	76.50	70.84	72.27	71.52	-2.63%	9,482,904
Apr 8, 2026	72.64	74.30	68.51	74.22	73.45	-7.53%	13,784,515
Apr 7, 2026	79.19	81.96	79.18	80.26	79.43	2.09%	6,604,103
Apr 6, 2026	78.11	79.36	77.01	78.62	77.81	-1.23%	4,863,881
Apr 2, 2026	80.20	81.39	77.94	79.60	78.78	3.77%	7,019,406
Apr 1, 2026	79.99	80.60	74.30	76.71	75.92	-4.78%	14,185,497
Mar 31, 2026	82.15	83.94	78.58	80.56	79.73	-2.21%	10,861,014
Mar 30, 2026	81.88	83.86	80.75	82.38	81.53	2.40%	8,206,129
Mar 27, 2026	77.84	81.26	77.42	80.45	79.62	3.51%	7,418,292
Mar 26, 2026	76.87	78.68	76.83	77.72	76.92	0.69%	4,248,264
Mar 25, 2026	75.80	77.37	75.54	77.19	76.39	1.55%	4,366,984
Mar 24, 2026	72.33	76.38	72.16	76.01	75.22	6.35%	6,461,610