LyondellBasell Industries... (LYB)
NYSE: LYB
· Real-Time Price · USD
55.08
0.78 (1.44%)
At close: Sep 05, 2025, 3:59 PM
55.10
0.04%
After-hours: Sep 05, 2025, 07:20 PM EDT
LYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.28 | 56.30 | 53.89 | 55.08 | 55.08 | 1.44% | 4,221,536 |
| 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 |
| Aug 28, 2025 | 56.58 | 56.71 | 55.21 | 55.86 | 55.86 | -0.75% | 3,336,874 |
| Aug 27, 2025 | 56.59 | 56.97 | 55.71 | 56.28 | 56.28 | -0.57% | 3,179,041 |
| Aug 26, 2025 | 56.75 | 57.25 | 56.30 | 56.60 | 56.60 | -0.79% | 3,206,367 |
| Aug 25, 2025 | 56.85 | 57.17 | 56.05 | 57.05 | 57.05 | -2.93% | 3,493,300 |
| Aug 22, 2025 | 55.80 | 59.03 | 55.75 | 58.77 | 57.40 | 5.95% | 7,925,300 |
| Aug 21, 2025 | 55.04 | 55.68 | 54.55 | 55.47 | 54.18 | 0.25% | 4,357,716 |
| Aug 20, 2025 | 53.88 | 55.67 | 53.79 | 55.33 | 54.04 | 2.81% | 4,319,425 |
| Aug 19, 2025 | 53.41 | 54.44 | 53.28 | 53.82 | 52.57 | 1.64% | 3,206,844 |
| Aug 18, 2025 | 53.20 | 53.65 | 52.80 | 52.95 | 51.72 | -0.81% | 3,366,300 |
| Aug 15, 2025 | 53.73 | 54.16 | 53.24 | 53.38 | 52.14 | 0.13% | 2,660,373 |
| Aug 14, 2025 | 51.98 | 53.46 | 51.25 | 53.31 | 52.07 | 0.72% | 4,033,546 |
| Aug 13, 2025 | 50.18 | 52.97 | 50.16 | 52.93 | 51.70 | 5.29% | 5,084,504 |
| Aug 12, 2025 | 48.54 | 50.61 | 48.44 | 50.27 | 49.10 | 3.99% | 5,180,582 |
| Aug 11, 2025 | 49.23 | 50.17 | 47.55 | 48.34 | 47.21 | -1.47% | 6,568,983 |
| Aug 8, 2025 | 50.28 | 50.28 | 48.90 | 49.06 | 47.92 | -2.21% | 3,648,600 |