LyondellBasell Industries... (LYB)
NYSE: LYB
· Real-Time Price · USD
49.46
0.13 (0.26%)
At close: Oct 03, 2025, 3:59 PM
49.51
0.10%
After-hours: Oct 03, 2025, 07:57 PM EDT
LYB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 49.45 | 49.98 | 48.90 | 49.47 | 49.47 | 0.28% | 2,646,293 |
Oct 2, 2025 | 48.64 | 50.05 | 48.50 | 49.33 | 49.33 | 1.88% | 4,812,032 |
Oct 1, 2025 | 48.73 | 49.11 | 48.07 | 48.42 | 48.42 | -1.26% | 4,193,300 |
Sep 30, 2025 | 48.85 | 49.05 | 48.13 | 49.04 | 49.04 | -0.08% | 4,708,340 |
Sep 29, 2025 | 49.63 | 49.63 | 48.58 | 49.08 | 49.08 | -0.75% | 5,817,000 |
Sep 26, 2025 | 49.23 | 50.58 | 49.20 | 49.45 | 49.45 | 0.96% | 6,208,527 |
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 |
Page 1 of 136