LyondellBasell Industries... (LYB)
70.49
0.67 (0.96%)
At close: Mar 31, 2025, 3:59 PM
70.02
-0.67%
After-hours: Mar 31, 2025, 08:00 PM EDT
LyondellBasell Industries Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 70.90 | 71.33 | 69.74 | 69.82 | -1.13 | -1.59% | 2,584,712 |
| Mar 27, 2025 | 70.35 | 71.38 | 70.10 | 70.95 | -0.11 | -0.15% | 3,278,000 |
| Mar 26, 2025 | 69.86 | 71.12 | 69.81 | 71.06 | 1.21 | 1.73% | 3,027,627 |
| Mar 25, 2025 | 71.98 | 72.12 | 69.79 | 69.85 | -2.11 | -2.93% | 3,030,700 |
| Mar 24, 2025 | 72.00 | 72.50 | 71.38 | 71.96 | 0.41 | 0.57% | 3,432,134 |
| Mar 21, 2025 | 72.07 | 72.19 | 70.75 | 71.55 | -1.14 | -1.57% | 12,985,562 |
| Mar 20, 2025 | 73.18 | 73.18 | 72.28 | 72.69 | -0.97 | -1.32% | 2,642,600 |
| Mar 19, 2025 | 75.02 | 75.35 | 73.35 | 73.66 | -1.43 | -1.90% | 2,543,100 |
| Mar 18, 2025 | 75.44 | 75.62 | 74.68 | 75.09 | -0.06 | -0.08% | 1,929,800 |
| Mar 17, 2025 | 74.01 | 75.56 | 74.01 | 75.15 | 1.00 | 1.35% | 2,365,376 |
| Mar 14, 2025 | 73.85 | 74.53 | 73.48 | 74.15 | 1.54 | 2.12% | 1,941,977 |
| Mar 13, 2025 | 72.00 | 73.90 | 71.81 | 72.61 | 0.42 | 0.58% | 2,513,358 |
| Mar 12, 2025 | 73.84 | 73.94 | 71.98 | 72.19 | -1.77 | -2.39% | 2,844,868 |
| Mar 11, 2025 | 76.96 | 77.00 | 73.14 | 73.96 | -2.58 | -3.37% | 3,878,150 |
| Mar 10, 2025 | 76.81 | 78.41 | 76.35 | 76.54 | -0.96 | -1.24% | 3,319,589 |
| Mar 7, 2025 | 75.45 | 77.72 | 75.18 | 77.50 | 1.59 | 2.09% | 3,224,024 |
| Mar 6, 2025 | 75.40 | 76.31 | 74.94 | 75.91 | -0.30 | -0.39% | 2,104,772 |
| Mar 5, 2025 | 74.42 | 76.63 | 74.38 | 76.21 | 2.74 | 3.73% | 3,081,587 |
| Mar 4, 2025 | 73.62 | 74.89 | 72.86 | 73.47 | 0.06 | 0.08% | 4,321,000 |
| Mar 3, 2025 | 77.87 | 77.87 | 73.36 | 73.41 | -3.42 | -4.45% | 3,387,697 |
| Feb 28, 2025 | 76.12 | 77.08 | 75.99 | 76.83 | 0.84 | 1.11% | 3,770,609 |
| Feb 27, 2025 | 75.72 | 76.74 | 74.66 | 75.99 | -0.21 | -0.28% | 1,491,600 |
| Feb 26, 2025 | 77.89 | 78.00 | 75.66 | 76.20 | -1.43 | -1.84% | 1,581,465 |
| Feb 25, 2025 | 77.68 | 78.33 | 77.21 | 77.63 | 0.32 | 0.41% | 2,241,040 |
| Feb 24, 2025 | 76.80 | 77.58 | 76.00 | 77.31 | 0.35 | 0.45% | 1,897,800 |
| Feb 21, 2025 | 77.68 | 78.07 | 76.62 | 76.96 | -0.65 | -0.84% | 2,443,725 |
| Feb 20, 2025 | 77.47 | 78.15 | 77.29 | 77.61 | 0.11 | 0.14% | 1,725,449 |
| Feb 19, 2025 | 76.79 | 78.06 | 76.56 | 77.50 | -0.72 | -0.92% | 1,856,700 |
| Feb 18, 2025 | 77.25 | 78.52 | 76.94 | 78.22 | 1.52 | 1.98% | 2,344,037 |
| Feb 14, 2025 | 77.05 | 78.23 | 76.67 | 76.70 | 0.46 | 0.60% | 1,481,300 |
| Feb 13, 2025 | 76.07 | 76.72 | 75.75 | 76.24 | 0.35 | 0.46% | 1,891,806 |
| Feb 12, 2025 | 75.80 | 76.15 | 75.51 | 75.89 | -0.53 | -0.69% | 2,009,294 |
| Feb 11, 2025 | 75.95 | 76.55 | 75.33 | 76.42 | 0.58 | 0.76% | 3,302,369 |
| Feb 10, 2025 | 77.32 | 77.42 | 75.50 | 75.84 | -0.77 | -1.01% | 2,263,174 |
| Feb 7, 2025 | 78.03 | 78.22 | 76.44 | 76.61 | -1.14 | -1.47% | 2,165,276 |
| Feb 6, 2025 | 77.35 | 77.94 | 77.14 | 77.75 | 0.76 | 0.99% | 2,050,700 |
| Feb 5, 2025 | 77.67 | 77.86 | 76.80 | 76.99 | -1.25 | -1.60% | 3,073,217 |
| Feb 4, 2025 | 76.93 | 78.97 | 76.79 | 78.24 | 1.94 | 2.54% | 3,934,559 |
| Feb 3, 2025 | 74.78 | 76.48 | 73.27 | 76.30 | 0.60 | 0.79% | 3,461,619 |
| Jan 31, 2025 | 77.84 | 79.10 | 75.16 | 75.70 | -0.42 | -0.55% | 6,488,863 |
| Jan 30, 2025 | 77.38 | 77.73 | 74.35 | 76.12 | -1.74 | -2.23% | 3,624,033 |
| Jan 29, 2025 | 77.79 | 78.72 | 77.62 | 77.86 | -0.45 | -0.57% | 1,726,313 |
| Jan 28, 2025 | 78.85 | 79.39 | 78.04 | 78.31 | -0.36 | -0.46% | 1,878,100 |
| Jan 27, 2025 | 77.89 | 78.73 | 77.45 | 78.67 | 1.31 | 1.69% | 2,372,414 |
| Jan 24, 2025 | 77.54 | 77.98 | 76.88 | 77.36 | 0.00 | 0.00% | 1,644,641 |
| Jan 23, 2025 | 77.33 | 77.61 | 76.80 | 77.36 | 0.28 | 0.36% | 3,684,735 |
| Jan 22, 2025 | 77.47 | 78.03 | 77.06 | 77.08 | -0.65 | -0.84% | 1,911,953 |
| Jan 21, 2025 | 77.82 | 78.50 | 77.39 | 77.73 | 0.43 | 0.56% | 2,361,422 |
| Jan 17, 2025 | 77.14 | 77.70 | 76.90 | 77.30 | 0.67 | 0.87% | 1,866,586 |
| Jan 16, 2025 | 75.73 | 76.91 | 75.39 | 76.63 | 0.55 | 0.72% | 2,775,377 |