LyondellBasell Industries... (LYB)
NYSE: LYB
· Real-Time Price · USD
53.31
0.38 (0.72%)
At close: Aug 14, 2025, 3:59 PM
53.31
0.00%
After-hours: Aug 14, 2025, 07:58 PM EDT
LYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 50.18 | 52.97 | 50.16 | 52.93 | 52.93 | 5.29% | 5,082,263 |
| Aug 12, 2025 | 48.54 | 50.61 | 48.44 | 50.27 | 50.27 | 3.99% | 5,180,582 |
| Aug 11, 2025 | 49.23 | 50.17 | 47.55 | 48.34 | 48.34 | -1.47% | 6,568,983 |
| Aug 8, 2025 | 50.28 | 50.28 | 48.90 | 49.06 | 49.06 | -2.21% | 3,648,600 |
| Aug 7, 2025 | 50.62 | 51.50 | 49.44 | 50.17 | 50.17 | 1.25% | 5,210,500 |
| Aug 6, 2025 | 52.59 | 52.88 | 49.27 | 49.55 | 49.55 | -4.67% | 7,469,408 |
| Aug 5, 2025 | 51.46 | 52.72 | 50.97 | 51.98 | 51.98 | 2.12% | 7,099,886 |
| Aug 4, 2025 | 54.32 | 54.58 | 50.77 | 50.90 | 50.90 | -4.72% | 10,119,341 |
| Aug 1, 2025 | 57.55 | 57.59 | 53.40 | 53.42 | 53.42 | -7.79% | 10,555,343 |
| Jul 31, 2025 | 58.56 | 58.77 | 57.64 | 57.93 | 57.93 | -1.56% | 9,066,526 |
| Jul 30, 2025 | 62.19 | 62.26 | 58.62 | 58.85 | 58.85 | -5.81% | 6,287,300 |
| Jul 29, 2025 | 62.38 | 62.81 | 61.38 | 62.48 | 62.48 | -0.64% | 2,757,543 |
| Jul 28, 2025 | 63.89 | 64.03 | 62.50 | 62.88 | 62.88 | -1.77% | 4,637,413 |
| Jul 25, 2025 | 61.00 | 64.19 | 60.51 | 64.01 | 64.01 | 5.45% | 5,730,607 |
| Jul 24, 2025 | 62.64 | 63.06 | 59.79 | 60.70 | 60.70 | -9.70% | 9,569,200 |
| Jul 23, 2025 | 66.57 | 67.50 | 66.15 | 67.22 | 67.22 | 2.77% | 3,572,717 |
| Jul 22, 2025 | 62.90 | 66.05 | 62.84 | 65.41 | 65.41 | 4.41% | 5,419,720 |
| Jul 21, 2025 | 63.77 | 64.21 | 62.60 | 62.65 | 62.65 | -0.89% | 3,106,600 |
| Jul 18, 2025 | 63.88 | 63.90 | 62.64 | 63.21 | 63.21 | -0.14% | 2,229,822 |
| Jul 17, 2025 | 62.30 | 63.47 | 62.00 | 63.30 | 63.30 | 1.41% | 2,338,813 |