LyondellBasell Industries (LYB)
65.27
+0.19 (0.28%)
NYSE· Last Trade: Sep 1st, 3:20 PM EDT
Historical Prices For LyondellBasell Industries (LYB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 64.57 | 65.95 | 64.27 | 65.08 | 4,150,752 | 65.08 |
| 8/28/2026 | 64.00 | 64.36 | 62.50 | 63.67 | 2,171,327 | 63.67 |
| 8/27/2026 | 63.00 | 63.74 | 61.89 | 63.06 | 2,676,338 | 63.06 |
| 8/26/2026 | 61.91 | 62.83 | 61.48 | 62.62 | 2,744,014 | 62.62 |
| 8/25/2026 | 63.84 | 64.40 | 62.45 | 62.55 | 3,661,975 | 62.55 |
| 8/24/2026 | 66.37 | 66.80 | 64.83 | 65.20 | 2,897,443 | 65.20 |
| 8/21/2026 | 67.92 | 69.13 | 67.49 | 67.53 | 2,840,010 | 66.84 |
| 8/20/2026 | 66.70 | 68.99 | 66.70 | 68.10 | 4,403,614 | 67.40 |
| 8/19/2026 | 65.71 | 67.76 | 65.54 | 66.06 | 3,887,696 | 65.39 |
| 8/18/2026 | 65.24 | 65.70 | 64.17 | 65.33 | 3,380,142 | 64.66 |
| 8/17/2026 | 63.71 | 65.32 | 63.42 | 64.73 | 7,705,470 | 64.07 |
| 8/14/2026 | 63.14 | 64.20 | 63.14 | 63.76 | 2,513,413 | 63.11 |
| 8/13/2026 | 62.23 | 62.80 | 61.90 | 62.40 | 5,142,564 | 61.76 |
| 8/12/2026 | 63.51 | 63.75 | 62.60 | 62.80 | 3,293,624 | 62.16 |
| 8/11/2026 | 62.43 | 64.38 | 62.43 | 63.98 | 4,069,234 | 63.33 |
| 8/10/2026 | 60.15 | 62.67 | 60.07 | 62.65 | 4,164,720 | 62.01 |
| 8/07/2026 | 60.57 | 60.81 | 59.21 | 59.59 | 4,892,313 | 58.98 |
| 8/06/2026 | 60.15 | 61.98 | 59.72 | 61.44 | 5,176,847 | 60.81 |
| 8/05/2026 | 61.14 | 61.62 | 58.95 | 59.03 | 4,263,324 | 58.43 |
| 8/04/2026 | 58.82 | 61.37 | 57.86 | 61.11 | 4,351,648 | 60.49 |
| 8/03/2026 | 62.09 | 62.83 | 60.54 | 60.62 | 6,072,717 | 60.00 |
| 7/31/2026 | 61.27 | 62.76 | 60.05 | 62.08 | 6,433,029 | 61.45 |
| 7/30/2026 | 60.23 | 60.54 | 59.04 | 60.44 | 4,091,503 | 59.82 |
| 7/29/2026 | 59.89 | 61.02 | 59.45 | 60.49 | 4,945,716 | 59.87 |
| 7/28/2026 | 59.02 | 60.59 | 58.19 | 58.22 | 4,897,820 | 57.63 |
| 7/27/2026 | 58.30 | 59.20 | 57.84 | 58.62 | 4,608,376 | 58.02 |
| 7/24/2026 | 61.65 | 61.73 | 60.25 | 60.32 | 4,717,119 | 59.70 |
| 7/23/2026 | 64.15 | 64.98 | 61.45 | 61.72 | 4,732,592 | 61.09 |
| 7/22/2026 | 62.25 | 63.28 | 62.12 | 62.32 | 3,970,059 | 61.68 |
| 7/21/2026 | 61.46 | 62.43 | 60.63 | 61.19 | 3,480,823 | 60.56 |
| 7/20/2026 | 58.90 | 60.92 | 58.09 | 60.73 | 5,327,160 | 60.11 |
| 7/17/2026 | 59.14 | 60.17 | 58.67 | 59.17 | 3,973,475 | 58.57 |
| 7/16/2026 | 57.83 | 59.28 | 57.70 | 57.80 | 4,135,005 | 57.21 |
| 7/15/2026 | 58.36 | 59.07 | 57.38 | 58.00 | 4,482,143 | 57.41 |
| 7/14/2026 | 59.20 | 59.68 | 57.74 | 58.55 | 4,420,419 | 57.95 |
| 7/13/2026 | 57.68 | 59.14 | 57.41 | 58.32 | 5,945,725 | 57.72 |
| 7/10/2026 | 56.00 | 56.73 | 55.59 | 56.35 | 4,504,330 | 55.77 |
| 7/09/2026 | 55.18 | 55.53 | 53.74 | 55.39 | 5,208,696 | 54.82 |
| 7/08/2026 | 56.11 | 57.42 | 55.57 | 55.72 | 7,913,672 | 55.15 |
| 7/07/2026 | 53.43 | 54.76 | 52.93 | 54.60 | 7,425,188 | 54.04 |
| 7/06/2026 | 52.75 | 53.01 | 52.19 | 52.97 | 6,836,611 | 52.43 |
| 7/02/2026 | 52.61 | 54.44 | 52.61 | 53.36 | 4,595,585 | 52.81 |
| 7/01/2026 | 52.07 | 53.42 | 51.98 | 52.58 | 4,829,207 | 52.04 |
| 6/30/2026 | 53.77 | 54.38 | 52.34 | 52.65 | 5,514,568 | 52.11 |
| 6/29/2026 | 55.95 | 56.19 | 53.31 | 53.62 | 6,159,093 | 53.07 |
| 6/26/2026 | 55.29 | 56.02 | 55.02 | 55.73 | 5,391,788 | 55.16 |
| 6/25/2026 | 55.05 | 56.18 | 54.32 | 55.84 | 5,991,246 | 55.27 |
| 6/24/2026 | 57.87 | 57.87 | 55.15 | 56.12 | 6,592,418 | 55.55 |
| 6/23/2026 | 57.74 | 58.58 | 57.48 | 57.60 | 4,466,510 | 57.01 |
| 6/22/2026 | 59.50 | 59.51 | 57.90 | 58.52 | 4,013,644 | 57.92 |
| 6/18/2026 | 61.42 | 61.42 | 59.23 | 60.07 | 9,686,518 | 59.46 |
| 6/17/2026 | 62.51 | 64.36 | 61.57 | 61.81 | 4,711,167 | 61.18 |
| 6/16/2026 | 62.40 | 63.59 | 61.75 | 62.59 | 4,958,744 | 61.95 |
| 6/15/2026 | 62.33 | 63.84 | 60.85 | 63.30 | 5,820,257 | 62.65 |
| 6/12/2026 | 64.19 | 64.93 | 62.62 | 64.58 | 5,668,907 | 63.92 |
| 6/11/2026 | 66.40 | 67.91 | 63.19 | 63.47 | 6,427,873 | 62.82 |
| 6/10/2026 | 64.00 | 65.95 | 63.11 | 65.15 | 5,429,097 | 64.48 |
| 6/09/2026 | 64.48 | 64.49 | 62.02 | 63.64 | 5,294,401 | 62.99 |
| 6/08/2026 | 64.87 | 65.05 | 63.68 | 64.43 | 3,669,699 | 63.77 |
| 6/05/2026 | 65.75 | 66.03 | 64.20 | 64.50 | 5,784,195 | 63.84 |
| 6/04/2026 | 66.29 | 67.19 | 65.73 | 66.18 | 5,956,602 | 65.50 |
| 6/03/2026 | 67.52 | 68.48 | 67.00 | 67.30 | 4,623,252 | 66.61 |
| 6/02/2026 | 66.71 | 67.78 | 65.95 | 67.31 | 3,351,331 | 66.62 |
| 6/01/2026 | 67.50 | 68.33 | 66.72 | 67.14 | 5,495,025 | 66.45 |