LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
55.73
-0.11 (-0.20%)
At close: Jun 26, 2026, 4:00 PM EDT
56.03
+0.30 (0.54%)
After-hours: Jun 26, 2026, 7:31 PM EDT
LyondellBasell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 55.29 | 56.02 | 55.02 | 55.73 | 55.73 | -0.20% | 5,370,921 |
| Jun 25, 2026 | 55.05 | 56.18 | 54.32 | 55.84 | 55.84 | -0.50% | 5,990,774 |
| Jun 24, 2026 | 57.87 | 57.87 | 55.15 | 56.12 | 56.12 | -2.57% | 6,545,238 |
| Jun 23, 2026 | 57.74 | 58.58 | 57.49 | 57.60 | 57.60 | -1.57% | 4,463,379 |
| Jun 22, 2026 | 59.50 | 59.51 | 57.90 | 58.52 | 58.52 | -2.58% | 4,009,030 |
| Jun 18, 2026 | 61.42 | 61.42 | 59.23 | 60.07 | 60.07 | -2.82% | 8,462,063 |
| Jun 17, 2026 | 62.51 | 64.36 | 61.57 | 61.81 | 61.81 | -1.25% | 4,633,282 |
| Jun 16, 2026 | 62.40 | 63.59 | 61.75 | 62.59 | 62.59 | -1.12% | 4,936,816 |
| Jun 15, 2026 | 62.33 | 63.84 | 60.85 | 63.30 | 63.30 | -1.98% | 5,815,472 |
| Jun 12, 2026 | 64.19 | 64.93 | 62.62 | 64.58 | 64.58 | 1.75% | 5,639,601 |
| Jun 11, 2026 | 66.40 | 67.91 | 63.19 | 63.47 | 63.47 | -2.58% | 6,415,618 |
| Jun 10, 2026 | 64.00 | 65.95 | 63.11 | 65.15 | 65.15 | 2.37% | 5,419,018 |
| Jun 9, 2026 | 64.48 | 64.49 | 62.02 | 63.64 | 63.64 | -1.23% | 5,276,222 |
| Jun 8, 2026 | 64.87 | 65.05 | 63.68 | 64.43 | 64.43 | -0.11% | 3,644,229 |
| Jun 5, 2026 | 65.75 | 66.03 | 64.20 | 64.50 | 64.50 | -2.54% | 5,779,292 |
| Jun 4, 2026 | 66.29 | 67.19 | 65.73 | 66.18 | 66.18 | -1.66% | 5,637,658 |
| Jun 3, 2026 | 67.52 | 68.48 | 67.00 | 67.30 | 67.30 | -0.01% | 4,619,234 |
| 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 |
| Mar 23, 2026 | 70.62 | 73.12 | 70.22 | 71.47 | 70.73 | -2.52% | 7,211,797 |
| Mar 20, 2026 | 74.82 | 75.75 | 72.82 | 73.32 | 72.56 | -1.68% | 23,437,406 |
| Mar 19, 2026 | 76.39 | 77.36 | 71.70 | 74.57 | 73.80 | -0.84% | 9,646,126 |
| Mar 18, 2026 | 72.75 | 76.10 | 72.42 | 75.20 | 74.42 | 5.62% | 9,174,641 |
| Mar 17, 2026 | 71.50 | 73.70 | 71.03 | 71.20 | 70.46 | 0.17% | 8,420,406 |
| Mar 16, 2026 | 71.50 | 73.00 | 70.85 | 71.08 | 70.34 | -1.69% | 6,427,864 |
| Mar 13, 2026 | 72.87 | 74.23 | 72.02 | 72.30 | 71.55 | -2.73% | 11,730,435 |
| Mar 12, 2026 | 69.18 | 74.54 | 69.00 | 74.33 | 73.56 | 10.33% | 14,875,340 |
| Mar 11, 2026 | 65.61 | 68.00 | 65.45 | 67.37 | 66.67 | 2.68% | 9,455,946 |
| Mar 10, 2026 | 65.72 | 67.60 | 64.18 | 65.61 | 64.93 | -1.81% | 12,270,393 |
| Mar 9, 2026 | 68.69 | 69.26 | 66.71 | 66.82 | 66.13 | -0.43% | 17,039,191 |
| Mar 6, 2026 | 67.23 | 68.88 | 64.58 | 67.11 | 66.42 | 1.87% | 13,284,647 |
| Mar 5, 2026 | 64.00 | 67.80 | 64.00 | 65.88 | 65.20 | 6.40% | 17,621,086 |
| Mar 4, 2026 | 60.00 | 62.22 | 58.88 | 61.92 | 61.28 | 6.37% | 8,495,662 |
| Mar 3, 2026 | 56.33 | 58.58 | 55.39 | 58.21 | 57.61 | 0.57% | 7,639,207 |
| Mar 2, 2026 | 57.04 | 59.20 | 56.67 | 57.88 | 57.28 | 1.85% | 9,682,185 |
| Feb 27, 2026 | 55.90 | 57.92 | 55.84 | 57.52 | 56.24 | 2.17% | 6,480,950 |
| Feb 26, 2026 | 56.56 | 56.56 | 54.59 | 56.30 | 55.05 | -0.79% | 6,611,567 |
| Feb 25, 2026 | 58.61 | 58.85 | 56.23 | 56.75 | 55.49 | -2.69% | 5,412,370 |
| Feb 24, 2026 | 57.20 | 59.20 | 57.11 | 58.32 | 57.02 | 2.93% | 7,246,140 |
| Feb 23, 2026 | 55.45 | 57.70 | 55.37 | 56.66 | 55.40 | -0.02% | 7,709,235 |
| Feb 20, 2026 | 54.29 | 57.88 | 54.27 | 56.67 | 55.41 | 2.42% | 12,100,270 |
| Feb 19, 2026 | 56.00 | 56.78 | 54.90 | 55.33 | 54.10 | -1.14% | 3,520,017 |
| Feb 18, 2026 | 56.43 | 57.02 | 55.72 | 55.97 | 54.73 | -0.02% | 4,402,908 |
| Feb 17, 2026 | 57.45 | 58.01 | 55.05 | 55.98 | 54.74 | -2.83% | 4,694,660 |
| Feb 13, 2026 | 57.23 | 58.56 | 56.73 | 57.61 | 56.33 | -0.29% | 3,814,689 |
| Feb 12, 2026 | 59.35 | 60.33 | 57.18 | 57.78 | 56.50 | -2.84% | 7,497,951 |
| Feb 11, 2026 | 57.90 | 60.07 | 57.85 | 59.47 | 58.15 | 3.14% | 7,977,757 |
| Feb 10, 2026 | 55.74 | 57.96 | 55.51 | 57.66 | 56.38 | 3.95% | 5,534,033 |
| Feb 9, 2026 | 54.73 | 55.87 | 53.70 | 55.47 | 54.24 | 0.67% | 3,447,227 |
| Feb 6, 2026 | 54.25 | 55.49 | 54.09 | 55.10 | 53.88 | 2.26% | 3,826,434 |
| Feb 5, 2026 | 56.23 | 56.91 | 52.88 | 53.88 | 52.68 | -5.64% | 6,531,717 |
| Feb 4, 2026 | 54.48 | 57.48 | 54.12 | 57.10 | 55.83 | 6.83% | 9,652,967 |
| Feb 3, 2026 | 50.33 | 54.72 | 49.60 | 53.45 | 52.26 | 6.37% | 11,738,965 |