LyondellBasell Industries N.V. - LYB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	58.72	58.67	58.67	59.5	57.96	4.1M
June 26, 2025	57.96	58.4	58.4	58.56	57.74	2.18M
June 25, 2025	58.1	57.48	57.48	58.28	57.35	3.08M
June 24, 2025	57.98	58.33	58.33	58.48	57.62	3.15M
June 23, 2025	57.97	57.34	57.34	58.47	56.72	4.19M
June 20, 2025	58.98	58.34	58.34	59.12	57.74	7.97M
June 18, 2025	59.57	58.64	58.64	59.9	58.58	4.15M
June 17, 2025	60.98	59.59	59.59	61.39	59.52	3.99M
June 16, 2025	60.83	61.22	61.22	61.3	60.03	4M
June 13, 2025	60.05	60.1	60.1	61.69	59.8	5.1M
June 12, 2025	60.33	60.13	60.13	60.76	59.77	4.09M
June 11, 2025	61.09	61.12	61.12	61.22	60.31	4.61M
June 10, 2025	59.34	60.58	60.58	61.25	59.01	7.67M
June 09, 2025	57.3	58.48	58.48	59.31	57.15	6.68M
June 06, 2025	56.38	56.54	56.54	56.94	55.93	3.66M
June 05, 2025	56.49	55.6	55.6	56.61	55.45	3.81M
June 04, 2025	55.56	56.01	56.01	56.09	55.43	3.3M
June 03, 2025	54.44	55.7	55.7	56.07	53.16	4.02M
June 02, 2025	55.14	54.44	54.44	55.17	53.91	5.03M
May 30, 2025	56.75	56.49	56.49	57.3	55.95	5.86M
May 29, 2025	57.93	57.61	57.61	58.36	56.72	4.59M
May 28, 2025	58.2	57.07	57.07	58.63	56.99	5.11M
May 27, 2025	57.41	57.97	57.97	58.1	57.15	4.33M
May 23, 2025	55.78	56.13	56.13	56.22	55.31	2.63M
May 22, 2025	56.23	56.33	56.33	56.66	55.53	2.62M
May 21, 2025	58.18	56.55	56.55	58.26	56.52	3.4M
May 20, 2025	59.14	58.52	58.52	59.36	58.25	2.63M
May 19, 2025	58.78	59.18	59.18	59.35	58.21	2.77M
May 16, 2025	58.43	59.77	59.77	59.89	57.9	6.19M
May 15, 2025	58.33	58.42	58.42	58.69	57.64	3.32M
May 14, 2025	60.04	59.17	59.17	60.16	58.78	3.99M
May 13, 2025	60.6	60.34	60.34	61.2	59.95	3.19M
May 12, 2025	60.63	60.68	60.68	62.55	60.5	4.29M
May 09, 2025	57.64	56.93	56.93	58.47	56.71	3.75M
May 08, 2025	56.23	57.22	57.22	58.26	56.06	2.82M
May 07, 2025	56.35	55.61	55.61	56.35	55.16	3.23M
May 06, 2025	56.1	55.89	55.89	56.84	55.8	3.07M
May 05, 2025	57.4	56.21	56.21	58.15	56.1	3.8M
May 02, 2025	58.93	58.38	58.38	59.46	58.09	3.08M
May 01, 2025	58.07	58.31	58.31	59.04	57.84	3.64M
April 30, 2025	57.7	58.21	58.21	58.33	57.19	3.4M
April 29, 2025	58.31	58.84	58.84	58.95	57.78	3.6M
April 28, 2025	59.8	58.72	58.72	60.85	58.06	4.56M
April 25, 2025	57.55	59.44	59.44	59.88	57.16	4.64M
April 24, 2025	58.01	59.25	59.25	59.66	57.57	3.93M
April 23, 2025	60	57.78	57.77	61.06	57.57	3.61M
April 22, 2025	57.2	58.14	58.14	58.33	57.07	3.19M
April 21, 2025	56.85	56.3	56.3	56.95	55.59	3.98M
April 17, 2025	56.33	56.77	56.75	57.48	56.15	4.04M
April 16, 2025	56.71	55.94	55.94	57.57	55.48	4M
April 15, 2025	57.09	56.7	56.7	57.69	56.46	4.15M
April 14, 2025	58.3	57.45	57.45	58.59	55.95	4.34M
April 11, 2025	54.04	56.89	56.89	56.98	52.8	5.78M
April 10, 2025	57.96	54.34	54.34	58.03	53.3	7.78M
April 09, 2025	52.5	59.83	59.83	61.6	51.11	11.32M
April 08, 2025	59.11	53.23	53.23	59.58	52.5	6.4M
April 07, 2025	55.56	56.6	56.6	59.69	54.11	7.49M
April 04, 2025	60.62	57.98	57.98	60.7	57.57	7.97M
April 03, 2025	68.01	63.11	63.11	68.67	62.92	6.91M
April 02, 2025	69.32	70.65	70.65	70.83	69.31	2.47M

LyondellBasell Industries N.V. (LYB) NYSE