LyondellBasell Industries N.V. (LYB)
NYSE: LYB · Real-Time Price · USD
71.48
+0.46 (0.65%)
At close: Apr 28, 2026, 4:00 PM EDT
71.34
-0.14 (-0.20%)
After-hours: Apr 28, 2026, 7:47 PM EDT
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 |