LyondellBasell Industries... (LYB)
NYSE: LYB
· Real-Time Price · USD
49.44
0.46 (0.94%)
At close: Sep 26, 2025, 3:59 PM
49.70
0.53%
After-hours: Sep 26, 2025, 07:56 PM EDT
LYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.23 | 50.58 | 49.20 | 49.45 | 49.45 | 0.96% | 6,208,207 |
| Sep 25, 2025 | 51.03 | 51.15 | 48.94 | 48.98 | 48.98 | -4.65% | 5,703,740 |
| Sep 24, 2025 | 50.76 | 51.89 | 50.67 | 51.37 | 51.37 | 1.99% | 3,918,044 |
| Sep 23, 2025 | 51.46 | 51.76 | 50.35 | 50.37 | 50.37 | -1.43% | 4,782,600 |
| Sep 22, 2025 | 51.76 | 51.78 | 50.81 | 51.10 | 51.10 | -1.75% | 4,996,600 |
| Sep 19, 2025 | 52.49 | 52.69 | 51.65 | 52.01 | 52.01 | -1.29% | 7,830,810 |
| Sep 18, 2025 | 54.21 | 54.37 | 52.50 | 52.69 | 52.69 | -1.55% | 4,546,521 |
| Sep 17, 2025 | 52.68 | 55.17 | 52.30 | 53.52 | 53.52 | 1.65% | 7,335,621 |
| Sep 16, 2025 | 52.95 | 53.69 | 52.51 | 52.65 | 52.65 | 0.13% | 5,786,179 |
| Sep 15, 2025 | 55.75 | 55.84 | 52.43 | 52.58 | 52.58 | -4.78% | 6,260,503 |
| Sep 12, 2025 | 55.43 | 56.10 | 54.83 | 55.22 | 55.22 | -0.45% | 4,852,400 |
| Sep 11, 2025 | 54.36 | 55.81 | 54.17 | 55.47 | 55.47 | 1.97% | 6,398,012 |
| Sep 10, 2025 | 54.17 | 55.04 | 53.94 | 54.40 | 54.40 | 0.02% | 3,565,923 |
| Sep 9, 2025 | 54.85 | 55.32 | 53.83 | 54.39 | 54.39 | -0.44% | 3,566,248 |
| Sep 8, 2025 | 54.79 | 54.79 | 52.68 | 54.63 | 54.63 | -0.82% | 3,874,800 |
| Sep 5, 2025 | 54.28 | 56.30 | 53.89 | 55.08 | 55.08 | 1.44% | 4,226,109 |
| Sep 4, 2025 | 53.75 | 54.73 | 52.93 | 54.30 | 54.30 | 0.20% | 4,495,852 |
| Sep 3, 2025 | 55.33 | 55.93 | 54.07 | 54.19 | 54.19 | -2.95% | 4,359,032 |
| Sep 2, 2025 | 55.59 | 56.03 | 54.63 | 55.84 | 55.84 | -0.91% | 4,808,402 |
| Aug 29, 2025 | 56.09 | 57.39 | 55.95 | 56.35 | 56.35 | 0.88% | 3,499,788 |