LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
68.89
+1.78 (2.65%)
Mar 9, 2026, 2:04 PM EDT - Market open
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 68.69 | 69.17 | 67.00 | 68.97 | - | 2.77% | 7,444,463 |
| 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 |
| Feb 10, 2026 | 55.74 | 57.96 | 55.51 | 57.66 | 56.97 | 3.95% | 5,534,033 |
| Feb 9, 2026 | 54.73 | 55.87 | 53.70 | 55.47 | 54.80 | 0.67% | 3,447,227 |
| Feb 6, 2026 | 54.25 | 55.49 | 54.09 | 55.10 | 54.44 | 2.26% | 3,826,434 |
| Feb 5, 2026 | 56.23 | 56.91 | 52.88 | 53.88 | 53.23 | -5.64% | 6,531,717 |
| Feb 4, 2026 | 54.48 | 57.48 | 54.12 | 57.10 | 56.42 | 6.83% | 9,652,967 |
| Feb 3, 2026 | 50.33 | 54.72 | 49.60 | 53.45 | 52.81 | 6.37% | 11,738,965 |
| Feb 2, 2026 | 48.69 | 50.54 | 47.13 | 50.25 | 49.65 | 2.55% | 10,072,662 |
| Jan 30, 2026 | 51.20 | 51.45 | 46.82 | 49.00 | 48.41 | -1.90% | 18,051,989 |
| Jan 29, 2026 | 49.99 | 50.86 | 48.96 | 49.95 | 49.35 | -1.03% | 10,277,650 |
| Jan 28, 2026 | 50.75 | 50.90 | 49.56 | 50.47 | 49.86 | 0.08% | 5,207,665 |
| Jan 27, 2026 | 50.90 | 51.73 | 50.15 | 50.43 | 49.83 | -0.85% | 4,933,396 |
| Jan 26, 2026 | 51.30 | 51.60 | 50.48 | 50.86 | 50.25 | -0.25% | 4,607,016 |
| Jan 23, 2026 | 51.83 | 52.06 | 50.58 | 50.99 | 50.38 | -1.07% | 4,424,329 |
| Jan 22, 2026 | 52.01 | 52.91 | 51.28 | 51.54 | 50.92 | -0.54% | 5,592,552 |
| Jan 21, 2026 | 49.66 | 52.35 | 49.40 | 51.82 | 51.20 | 6.06% | 5,968,315 |
| Jan 20, 2026 | 49.40 | 50.31 | 48.38 | 48.86 | 48.27 | -4.03% | 4,652,421 |
| Jan 16, 2026 | 50.38 | 51.06 | 49.99 | 50.91 | 50.30 | 0.06% | 4,334,271 |
| Jan 15, 2026 | 51.78 | 52.00 | 50.35 | 50.88 | 50.27 | -2.15% | 6,032,575 |
| Jan 14, 2026 | 49.30 | 52.43 | 49.30 | 52.00 | 51.38 | 6.84% | 10,408,282 |
| Jan 13, 2026 | 48.58 | 49.17 | 48.24 | 48.67 | 48.09 | 0.98% | 4,013,412 |
| Jan 12, 2026 | 48.70 | 49.16 | 47.76 | 48.20 | 47.62 | -1.05% | 5,075,602 |
| Jan 9, 2026 | 47.81 | 48.83 | 46.62 | 48.71 | 48.13 | 2.25% | 5,325,855 |
| Jan 8, 2026 | 44.65 | 48.43 | 44.38 | 47.64 | 47.07 | 6.08% | 7,052,829 |
| Jan 7, 2026 | 45.96 | 46.18 | 44.31 | 44.91 | 44.37 | -2.79% | 4,057,586 |
| Jan 6, 2026 | 45.44 | 46.87 | 45.08 | 46.20 | 45.65 | 1.34% | 5,852,879 |
| Jan 5, 2026 | 44.38 | 46.34 | 44.25 | 45.59 | 45.04 | 2.70% | 7,859,965 |
| Jan 2, 2026 | 43.58 | 44.86 | 43.27 | 44.39 | 43.86 | 2.52% | 6,372,849 |
| Dec 31, 2025 | 43.63 | 43.87 | 43.22 | 43.30 | 42.78 | -0.82% | 2,916,198 |
| Dec 30, 2025 | 43.37 | 43.79 | 43.01 | 43.66 | 43.14 | 0.48% | 4,086,057 |
| Dec 29, 2025 | 43.10 | 43.56 | 42.61 | 43.45 | 42.93 | 0.46% | 6,659,406 |
| Dec 26, 2025 | 42.85 | 43.41 | 42.85 | 43.25 | 42.73 | 0.89% | 2,954,183 |
| Dec 24, 2025 | 42.70 | 43.02 | 42.51 | 42.87 | 42.36 | 0.52% | 1,744,307 |
| Dec 23, 2025 | 43.81 | 43.85 | 42.44 | 42.65 | 42.14 | -2.18% | 4,763,552 |
| Dec 22, 2025 | 43.38 | 43.91 | 43.00 | 43.60 | 43.08 | 1.18% | 4,034,805 |
| Dec 19, 2025 | 42.51 | 44.00 | 42.50 | 43.09 | 42.57 | 0.07% | 8,041,707 |
| Dec 18, 2025 | 43.42 | 43.60 | 42.72 | 43.06 | 42.54 | -1.60% | 4,375,552 |
| Dec 17, 2025 | 43.04 | 44.39 | 42.95 | 43.76 | 43.24 | 1.81% | 5,723,259 |
| Dec 16, 2025 | 43.07 | 43.11 | 42.01 | 42.98 | 42.46 | -0.83% | 6,453,784 |
| Dec 15, 2025 | 43.75 | 44.14 | 42.27 | 43.34 | 42.82 | -2.37% | 7,435,632 |
| Dec 12, 2025 | 45.35 | 45.53 | 44.35 | 44.39 | 43.86 | -1.60% | 4,942,853 |
| Dec 11, 2025 | 45.47 | 46.34 | 44.60 | 45.11 | 44.57 | -0.27% | 5,778,170 |
| Dec 10, 2025 | 42.84 | 45.38 | 42.84 | 45.23 | 44.69 | 5.73% | 5,129,764 |
| Dec 9, 2025 | 42.91 | 44.60 | 42.71 | 42.78 | 42.27 | 1.18% | 6,207,713 |
| Dec 8, 2025 | 43.13 | 43.77 | 42.17 | 42.28 | 41.77 | -2.47% | 6,849,933 |
| Dec 5, 2025 | 43.90 | 44.81 | 43.16 | 43.35 | 42.83 | 0.44% | 6,327,786 |
| Dec 4, 2025 | 46.13 | 46.30 | 42.92 | 43.16 | 42.64 | -6.24% | 9,469,419 |
| Dec 3, 2025 | 47.93 | 48.53 | 45.95 | 46.03 | 45.48 | -3.66% | 7,141,444 |
| Dec 2, 2025 | 48.00 | 48.38 | 46.88 | 47.78 | 47.21 | -0.29% | 5,561,259 |
| Dec 1, 2025 | 47.26 | 48.91 | 47.16 | 47.92 | 47.35 | -2.18% | 6,359,088 |
| Nov 28, 2025 | 48.50 | 49.22 | 48.37 | 48.99 | 47.05 | 1.18% | 3,291,635 |
| Nov 26, 2025 | 47.09 | 48.90 | 47.06 | 48.42 | 46.50 | 3.00% | 6,193,280 |
| Nov 25, 2025 | 45.70 | 47.24 | 45.70 | 47.01 | 45.15 | 3.64% | 5,626,120 |
| Nov 24, 2025 | 44.96 | 45.63 | 44.34 | 45.36 | 43.56 | 1.25% | 5,634,598 |
| Nov 21, 2025 | 43.18 | 45.73 | 43.17 | 44.80 | 43.02 | 5.29% | 6,073,873 |
| Nov 20, 2025 | 42.89 | 43.80 | 42.49 | 42.55 | 40.86 | -0.49% | 5,506,365 |
| Nov 19, 2025 | 43.51 | 43.76 | 42.48 | 42.76 | 41.07 | -2.24% | 3,872,845 |
| Nov 18, 2025 | 43.24 | 44.05 | 42.78 | 43.74 | 42.01 | 0.41% | 5,130,471 |
| Nov 17, 2025 | 45.30 | 45.33 | 43.40 | 43.56 | 41.83 | -3.84% | 4,433,496 |
| Nov 14, 2025 | 45.30 | 45.46 | 44.35 | 45.30 | 43.50 | -0.48% | 4,720,168 |
| Nov 13, 2025 | 43.41 | 45.67 | 43.33 | 45.52 | 43.72 | 5.10% | 6,805,210 |
| Nov 12, 2025 | 43.83 | 44.20 | 43.14 | 43.31 | 41.59 | -1.16% | 3,556,898 |
| Nov 11, 2025 | 43.29 | 44.02 | 42.90 | 43.82 | 42.08 | 2.45% | 4,876,288 |
| Nov 10, 2025 | 43.42 | 43.51 | 41.58 | 42.77 | 41.08 | -0.58% | 5,927,986 |
| Nov 7, 2025 | 42.30 | 43.42 | 42.26 | 43.02 | 41.32 | 1.51% | 6,195,283 |
| Nov 6, 2025 | 44.00 | 44.33 | 42.31 | 42.38 | 40.70 | -3.62% | 7,157,404 |
| Nov 5, 2025 | 44.54 | 45.20 | 43.94 | 43.97 | 42.23 | -1.06% | 5,460,662 |
| Nov 4, 2025 | 45.40 | 45.80 | 44.40 | 44.44 | 42.68 | -3.96% | 5,902,224 |
| Nov 3, 2025 | 45.67 | 46.85 | 45.21 | 46.27 | 44.44 | -0.32% | 5,658,776 |
| Oct 31, 2025 | 48.07 | 48.07 | 45.30 | 46.42 | 44.58 | 2.70% | 8,533,338 |
| Oct 30, 2025 | 45.60 | 46.27 | 45.09 | 45.20 | 43.41 | -3.23% | 6,806,011 |
| Oct 29, 2025 | 47.54 | 48.17 | 46.10 | 46.71 | 44.86 | -1.89% | 5,422,220 |
| Oct 28, 2025 | 48.60 | 48.75 | 47.05 | 47.61 | 45.72 | -3.01% | 3,583,441 |
| Oct 27, 2025 | 47.89 | 49.12 | 47.89 | 49.09 | 47.14 | 3.15% | 4,951,533 |
| Oct 24, 2025 | 47.51 | 47.64 | 47.06 | 47.59 | 45.70 | 1.67% | 4,086,081 |
| Oct 23, 2025 | 47.27 | 47.49 | 45.99 | 46.81 | 44.96 | 3.56% | 6,936,465 |
| Oct 22, 2025 | 45.16 | 45.92 | 44.87 | 45.20 | 43.41 | -0.02% | 3,815,680 |
| Oct 21, 2025 | 45.65 | 45.98 | 45.02 | 45.21 | 43.42 | -0.90% | 4,764,296 |
| Oct 20, 2025 | 46.21 | 46.59 | 45.30 | 45.62 | 43.81 | -1.23% | 3,658,946 |
| Oct 17, 2025 | 46.01 | 46.20 | 45.57 | 46.19 | 44.36 | 0.72% | 3,751,123 |
| Oct 16, 2025 | 46.80 | 47.10 | 45.30 | 45.86 | 44.04 | -1.92% | 3,484,613 |
| Oct 15, 2025 | 47.00 | 47.66 | 46.34 | 46.76 | 44.91 | 0.21% | 2,589,119 |
| Oct 14, 2025 | 45.20 | 46.93 | 45.07 | 46.66 | 44.81 | 0.84% | 4,151,340 |