LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
43.35
+0.19 (0.44%)
At close: Dec 5, 2025, 4:00 PM EST
43.45
+0.10 (0.23%)
After-hours: Dec 5, 2025, 7:41 PM EST
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.90 | 44.81 | 43.16 | 43.35 | 43.35 | 0.44% | 6,234,003 |
| Dec 4, 2025 | 46.13 | 46.30 | 42.92 | 43.16 | 43.16 | -6.24% | 9,074,245 |
| Dec 3, 2025 | 47.93 | 48.53 | 45.95 | 46.03 | 46.03 | -3.66% | 7,140,645 |
| Dec 2, 2025 | 48.00 | 48.38 | 46.88 | 47.78 | 47.78 | -0.29% | 5,474,455 |
| Dec 1, 2025 | 47.26 | 48.91 | 47.16 | 47.92 | 47.92 | -2.18% | 6,358,271 |
| Nov 28, 2025 | 48.50 | 49.22 | 48.37 | 48.99 | 47.62 | 1.18% | 3,291,635 |
| Nov 26, 2025 | 47.09 | 48.90 | 47.06 | 48.42 | 47.07 | 3.00% | 6,193,280 |
| Nov 25, 2025 | 45.70 | 47.24 | 45.70 | 47.01 | 45.70 | 3.64% | 5,626,120 |
| Nov 24, 2025 | 44.96 | 45.63 | 44.34 | 45.36 | 44.09 | 1.25% | 5,634,598 |
| Nov 21, 2025 | 43.18 | 45.73 | 43.17 | 44.80 | 43.55 | 5.29% | 6,073,873 |
| Nov 20, 2025 | 42.89 | 43.80 | 42.49 | 42.55 | 41.36 | -0.49% | 5,506,365 |
| Nov 19, 2025 | 43.51 | 43.76 | 42.48 | 42.76 | 41.56 | -2.24% | 3,872,845 |
| Nov 18, 2025 | 43.24 | 44.05 | 42.78 | 43.74 | 42.52 | 0.41% | 5,130,471 |
| Nov 17, 2025 | 45.30 | 45.33 | 43.40 | 43.56 | 42.34 | -3.84% | 4,433,496 |
| Nov 14, 2025 | 45.30 | 45.46 | 44.35 | 45.30 | 44.03 | -0.48% | 4,720,168 |
| Nov 13, 2025 | 43.41 | 45.67 | 43.33 | 45.52 | 44.25 | 5.10% | 6,805,210 |
| Nov 12, 2025 | 43.83 | 44.20 | 43.14 | 43.31 | 42.10 | -1.16% | 3,556,898 |
| Nov 11, 2025 | 43.29 | 44.02 | 42.90 | 43.82 | 42.59 | 2.45% | 4,876,288 |
| Nov 10, 2025 | 43.42 | 43.51 | 41.58 | 42.77 | 41.57 | -0.58% | 5,927,986 |
| Nov 7, 2025 | 42.30 | 43.42 | 42.26 | 43.02 | 41.82 | 1.51% | 6,195,283 |
| Nov 6, 2025 | 44.00 | 44.33 | 42.31 | 42.38 | 41.19 | -3.62% | 7,157,404 |
| Nov 5, 2025 | 44.54 | 45.20 | 43.94 | 43.97 | 42.74 | -1.06% | 5,460,662 |
| Nov 4, 2025 | 45.40 | 45.80 | 44.40 | 44.44 | 43.20 | -3.96% | 5,902,224 |
| Nov 3, 2025 | 45.67 | 46.85 | 45.21 | 46.27 | 44.98 | -0.32% | 5,658,776 |
| Oct 31, 2025 | 48.07 | 48.07 | 45.30 | 46.42 | 45.12 | 2.70% | 8,533,338 |
| Oct 30, 2025 | 45.60 | 46.27 | 45.09 | 45.20 | 43.94 | -3.23% | 6,806,011 |
| Oct 29, 2025 | 47.54 | 48.17 | 46.10 | 46.71 | 45.40 | -1.89% | 5,422,220 |
| Oct 28, 2025 | 48.60 | 48.75 | 47.05 | 47.61 | 46.28 | -3.01% | 3,583,441 |
| Oct 27, 2025 | 47.89 | 49.12 | 47.89 | 49.09 | 47.72 | 3.15% | 4,951,533 |
| Oct 24, 2025 | 47.51 | 47.64 | 47.06 | 47.59 | 46.26 | 1.67% | 4,086,081 |
| Oct 23, 2025 | 47.27 | 47.49 | 45.99 | 46.81 | 45.50 | 3.56% | 6,936,465 |
| Oct 22, 2025 | 45.16 | 45.92 | 44.87 | 45.20 | 43.94 | -0.02% | 3,815,680 |
| Oct 21, 2025 | 45.65 | 45.98 | 45.02 | 45.21 | 43.95 | -0.90% | 4,764,296 |
| Oct 20, 2025 | 46.21 | 46.59 | 45.30 | 45.62 | 44.34 | -1.23% | 3,658,946 |
| Oct 17, 2025 | 46.01 | 46.20 | 45.57 | 46.19 | 44.90 | 0.72% | 3,751,123 |
| Oct 16, 2025 | 46.80 | 47.10 | 45.30 | 45.86 | 44.58 | -1.92% | 3,484,613 |
| Oct 15, 2025 | 47.00 | 47.66 | 46.34 | 46.76 | 45.45 | 0.21% | 2,589,119 |
| Oct 14, 2025 | 45.20 | 46.93 | 45.07 | 46.66 | 45.36 | 0.84% | 4,151,340 |
| Oct 13, 2025 | 45.50 | 46.69 | 45.48 | 46.27 | 44.98 | 3.03% | 4,562,923 |
| Oct 10, 2025 | 47.57 | 47.99 | 44.89 | 44.91 | 43.65 | -5.79% | 5,922,801 |
| Oct 9, 2025 | 48.96 | 48.99 | 47.31 | 47.67 | 46.34 | -2.09% | 4,484,978 |
| Oct 8, 2025 | 49.14 | 49.47 | 48.54 | 48.69 | 47.33 | -0.90% | 3,016,695 |
| Oct 7, 2025 | 48.95 | 49.60 | 48.07 | 49.13 | 47.76 | 0.92% | 6,087,670 |
| Oct 6, 2025 | 49.93 | 49.93 | 48.64 | 48.68 | 47.32 | -1.60% | 2,876,643 |
| Oct 3, 2025 | 49.45 | 49.98 | 48.90 | 49.47 | 48.09 | 0.28% | 2,652,575 |
| Oct 2, 2025 | 48.64 | 50.05 | 48.50 | 49.33 | 47.95 | 1.88% | 4,812,032 |
| Oct 1, 2025 | 48.73 | 49.11 | 48.07 | 48.42 | 47.07 | -1.26% | 4,193,257 |
| Sep 30, 2025 | 48.85 | 49.05 | 48.13 | 49.04 | 47.67 | -0.08% | 4,708,340 |
| Sep 29, 2025 | 49.63 | 49.63 | 48.58 | 49.08 | 47.71 | -0.75% | 5,816,975 |
| Sep 26, 2025 | 49.23 | 50.58 | 49.20 | 49.45 | 48.07 | 0.96% | 6,208,527 |
| Sep 25, 2025 | 51.03 | 51.15 | 48.94 | 48.98 | 47.61 | -4.65% | 5,703,740 |
| Sep 24, 2025 | 50.76 | 51.89 | 50.67 | 51.37 | 49.93 | 1.99% | 3,918,044 |
| Sep 23, 2025 | 51.46 | 51.76 | 50.35 | 50.37 | 48.96 | -1.43% | 4,782,570 |
| Sep 22, 2025 | 51.76 | 51.78 | 50.81 | 51.10 | 49.67 | -1.75% | 4,996,596 |
| Sep 19, 2025 | 52.49 | 52.69 | 51.65 | 52.01 | 50.56 | -1.29% | 7,830,810 |
| Sep 18, 2025 | 54.21 | 54.37 | 52.50 | 52.69 | 51.22 | -1.55% | 4,546,521 |
| Sep 17, 2025 | 52.68 | 55.17 | 52.30 | 53.52 | 52.02 | 1.65% | 7,335,621 |
| Sep 16, 2025 | 52.95 | 53.69 | 52.51 | 52.65 | 51.18 | 0.13% | 5,786,179 |
| Sep 15, 2025 | 55.75 | 55.84 | 52.43 | 52.58 | 51.11 | -4.78% | 6,260,503 |
| Sep 12, 2025 | 55.43 | 56.10 | 54.83 | 55.22 | 53.68 | -0.45% | 4,852,397 |
| Sep 11, 2025 | 54.36 | 55.81 | 54.17 | 55.47 | 53.92 | 1.97% | 6,398,012 |
| Sep 10, 2025 | 54.17 | 55.04 | 53.94 | 54.40 | 52.88 | 0.02% | 3,565,923 |
| Sep 9, 2025 | 54.85 | 55.32 | 53.83 | 54.39 | 52.87 | -0.44% | 3,566,248 |
| Sep 8, 2025 | 54.79 | 54.79 | 52.68 | 54.63 | 53.10 | -0.82% | 3,874,783 |
| Sep 5, 2025 | 54.28 | 56.30 | 53.89 | 55.08 | 53.54 | 1.44% | 4,226,109 |
| Sep 4, 2025 | 53.75 | 54.73 | 52.93 | 54.30 | 52.78 | 0.20% | 4,495,852 |
| Sep 3, 2025 | 55.33 | 55.93 | 54.07 | 54.19 | 52.67 | -2.95% | 4,359,032 |
| Sep 2, 2025 | 55.59 | 56.03 | 54.63 | 55.84 | 54.28 | -0.91% | 4,808,402 |
| Aug 29, 2025 | 56.09 | 57.39 | 55.95 | 56.35 | 54.77 | 0.88% | 3,499,788 |
| Aug 28, 2025 | 56.58 | 56.71 | 55.21 | 55.86 | 54.30 | -0.75% | 3,336,874 |
| Aug 27, 2025 | 56.59 | 56.97 | 55.71 | 56.28 | 54.71 | -0.57% | 3,179,041 |
| Aug 26, 2025 | 56.75 | 57.25 | 56.30 | 56.60 | 55.02 | -0.79% | 3,206,367 |
| Aug 25, 2025 | 56.85 | 57.17 | 56.05 | 57.05 | 55.45 | -2.93% | 3,493,275 |
| Aug 22, 2025 | 55.80 | 59.03 | 55.75 | 58.77 | 55.79 | 5.95% | 7,925,266 |
| Aug 21, 2025 | 55.04 | 55.68 | 54.55 | 55.47 | 52.66 | 0.25% | 4,357,716 |
| Aug 20, 2025 | 53.88 | 55.67 | 53.79 | 55.33 | 52.53 | 2.81% | 4,319,425 |
| Aug 19, 2025 | 53.41 | 54.44 | 53.28 | 53.82 | 51.10 | 1.64% | 3,206,844 |
| Aug 18, 2025 | 53.20 | 53.65 | 52.80 | 52.95 | 50.27 | -0.81% | 3,366,282 |
| Aug 15, 2025 | 53.73 | 54.16 | 53.24 | 53.38 | 50.68 | 0.13% | 2,660,373 |
| Aug 14, 2025 | 51.98 | 53.46 | 51.25 | 53.31 | 50.61 | 0.72% | 4,033,546 |
| Aug 13, 2025 | 50.18 | 52.97 | 50.16 | 52.93 | 50.25 | 5.29% | 5,084,504 |
| Aug 12, 2025 | 48.54 | 50.61 | 48.44 | 50.27 | 47.73 | 3.99% | 5,180,582 |
| Aug 11, 2025 | 49.23 | 50.17 | 47.55 | 48.34 | 45.89 | -1.47% | 6,568,983 |
| Aug 8, 2025 | 50.28 | 50.28 | 48.90 | 49.06 | 46.58 | -2.21% | 3,648,588 |
| Aug 7, 2025 | 50.62 | 51.50 | 49.44 | 50.17 | 47.63 | 1.25% | 5,210,485 |
| Aug 6, 2025 | 52.59 | 52.88 | 49.27 | 49.55 | 47.04 | -4.67% | 7,469,408 |
| Aug 5, 2025 | 51.46 | 52.72 | 50.97 | 51.98 | 49.35 | 2.12% | 7,099,886 |
| Aug 4, 2025 | 54.32 | 54.58 | 50.77 | 50.90 | 48.32 | -4.72% | 10,119,341 |
| Aug 1, 2025 | 57.55 | 57.59 | 53.40 | 53.42 | 50.72 | -7.79% | 10,555,343 |
| Jul 31, 2025 | 58.56 | 58.77 | 57.64 | 57.93 | 55.00 | -1.56% | 9,066,526 |
| Jul 30, 2025 | 62.19 | 62.26 | 58.62 | 58.85 | 55.87 | -5.81% | 6,287,278 |
| Jul 29, 2025 | 62.38 | 62.81 | 61.38 | 62.48 | 59.32 | -0.64% | 2,757,543 |
| Jul 28, 2025 | 63.89 | 64.03 | 62.50 | 62.88 | 59.70 | -1.77% | 4,637,413 |
| Jul 25, 2025 | 61.00 | 64.20 | 60.51 | 64.01 | 60.77 | 5.45% | 5,730,607 |
| Jul 24, 2025 | 62.64 | 63.06 | 59.79 | 60.70 | 57.63 | -9.70% | 9,569,172 |
| Jul 23, 2025 | 66.57 | 67.50 | 66.15 | 67.22 | 63.82 | 2.77% | 3,572,717 |
| Jul 22, 2025 | 62.90 | 66.05 | 62.84 | 65.41 | 62.10 | 4.41% | 5,419,720 |
| Jul 21, 2025 | 63.77 | 64.21 | 62.60 | 62.65 | 59.48 | -0.89% | 3,106,573 |
| Jul 18, 2025 | 63.88 | 63.90 | 62.64 | 63.21 | 60.01 | -0.14% | 2,229,822 |
| Jul 17, 2025 | 62.30 | 63.47 | 62.00 | 63.30 | 60.10 | 1.41% | 2,338,813 |