LyondellBasell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	72.44	72.78	71.13	71.48	71.48	0.65%	3,151,004
Apr 27, 2026	70.42	71.74	69.68	71.02	71.02	1.65%	5,746,224
Apr 24, 2026	70.80	71.48	69.13	69.87	69.87	-1.20%	4,495,633
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
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