NYSE : LYB
LyondellBasell Industries N.V. — Price history
Materials · Specialty Chemicals · United Kingdom
Last price 65.37 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 21.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LyondellBasell Industries N.V. (LYB) closed at 66.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 66.11 | 67.32 | 65.2 | 66.75 | 1,621,664 | -2.75% |
| 2026-10-30 | 66.58 | 68.74 | 64.67 | 68.64 | 4,653,475 | +5.00% |
| 2026-10-29 | 67.12 | 67.495 | 64.78 | 65.37 | 3,812,586 | -2.62% |
| 2026-10-28 | 67.29 | 67.69 | 66.75 | 67.13 | 2,814,899 | -0.44% |
| 2026-10-27 | 66.86 | 68.005 | 66.27 | 67.43 | 3,717,192 | +0.12% |
| 2026-10-26 | 66.45 | 68.79 | 66.37 | 67.35 | 4,225,661 | +1.35% |
| 2026-10-23 | 65.52 | 67.03 | 64.57 | 66.45 | 2,792,185 | +1.65% |
| 2026-10-22 | 64.38 | 65.65 | 63.17 | 65.37 | 2,832,293 | +3.32% |
| 2026-10-21 | 63.56 | 63.87 | 62.3 | 63.27 | 2,775,039 | -1.08% |
| 2026-10-20 | 64.39 | 64.825 | 62.46 | 63.96 | 3,153,660 | +0.39% |
| 2026-10-19 | 64.06 | 64.725 | 63.47 | 63.71 | 3,080,989 | -0.47% |
| 2026-10-16 | 63.24 | 64.14 | 63.18 | 64.01 | 3,815,358 | +2.14% |
| 2026-10-15 | 61.37 | 63.005 | 61 | 62.67 | 4,171,934 | +2.45% |
| 2026-10-14 | 60.26 | 61.28 | 60.155 | 61.17 | 2,476,675 | +1.93% |
| 2026-10-13 | 59.52 | 60.47 | 59.3 | 60.01 | 2,998,567 | +1.01% |
| 2026-10-12 | 60.03 | 60.25 | 59.17 | 59.41 | 2,926,780 | -1.03% |
| 2026-10-09 | 60.25 | 61.115 | 59.84 | 60.03 | 3,001,645 | -0.51% |
| 2026-10-08 | 60.11 | 60.7 | 59.06 | 60.34 | 5,824,883 | +3.16% |
| 2026-10-07 | 59.5 | 60.11 | 57.94 | 58.49 | 2,621,853 | -0.75% |
| 2026-10-06 | 58.8 | 59.27 | 58.18 | 58.93 | 2,999,688 | -0.49% |
| 2026-10-05 | 58.65 | 59.94 | 58.215 | 59.22 | 2,768,109 | +1.09% |
| 2026-10-02 | 57.16 | 58.87 | 57.11 | 58.58 | 3,473,151 | +1.38% |
| 2026-10-01 | 56.68 | 58.07 | 55.88 | 57.78 | 3,568,134 | +0.54% |
| 2026-09-30 | 57.89 | 58.35 | 57.3 | 57.47 | 2,764,885 | -1.22% |
| 2026-09-29 | 57.38 | 58.35 | 56.81 | 58.18 | 3,418,082 | -0.15% |
| 2026-09-28 | 58.74 | 59.68 | 58.16 | 58.27 | 3,175,872 | +0.22% |
| 2026-09-25 | 59.37 | 59.61 | 57.635 | 58.14 | 3,225,319 | -3.39% |
| 2026-09-24 | 60.74 | 61.59 | 60.13 | 60.18 | 2,535,715 | +0.35% |
| 2026-09-23 | 59.51 | 60.65 | 59.32 | 59.97 | 2,881,559 | +1.23% |
| 2026-09-22 | 59.37 | 60.65 | 59.04 | 59.24 | 3,720,259 | -1.66% |
| 2026-09-21 | 61.62 | 61.635 | 60.2 | 60.24 | 3,160,511 | -2.73% |
| 2026-09-18 | 63.54 | 63.615 | 61.685 | 61.93 | 7,690,196 | -3.61% |
| 2026-09-17 | 64.1 | 64.69 | 63.52 | 64.25 | 4,154,712 | -1.00% |
| 2026-09-16 | 64.46 | 65.51 | 63.51 | 64.9 | 4,178,120 | -0.81% |
| 2026-09-15 | 63.06 | 65.47 | 63 | 65.43 | 3,344,425 | +4.27% |
| 2026-09-14 | 64.3 | 65 | 62.41 | 62.75 | 4,616,774 | -1.48% |
| 2026-09-11 | 63.74 | 65.75 | 63.435 | 63.69 | 3,391,858 | -0.95% |
| 2026-09-10 | 65.64 | 66.1 | 64.26 | 64.3 | 3,297,663 | -0.33% |
| 2026-09-09 | 65.55 | 65.642 | 63.84 | 64.51 | 2,555,117 | -0.12% |
| 2026-09-08 | 64.4 | 65.875 | 64.4 | 64.59 | 3,232,575 | +1.68% |
| 2026-09-04 | 64.46 | 65.21 | 62.91 | 63.52 | 2,589,878 | -1.91% |
| 2026-09-03 | 66.91 | 67.21 | 64.63 | 64.76 | 2,073,232 | -2.72% |
| 2026-09-02 | 64.63 | 67.49 | 64.63 | 66.57 | 3,053,090 | +2.15% |
| 2026-09-01 | 66.06 | 66.45 | 64.51 | 65.17 | 3,052,721 | +0.14% |
| 2026-08-31 | 64.575 | 65.95 | 64.27 | 65.08 | 4,146,776 | +2.21% |
| 2026-08-28 | 64 | 64.36 | 62.5 | 63.67 | 2,171,327 | +0.97% |
| 2026-08-27 | 63 | 63.74 | 61.89 | 63.06 | 2,676,362 | +0.70% |
| 2026-08-26 | 61.91 | 62.83 | 61.48 | 62.62 | 2,744,038 | +0.11% |
| 2026-08-25 | 63.84 | 64.4 | 62.45 | 62.55 | 3,664,898 | -4.06% |
| 2026-08-24 | 66.37 | 66.795 | 64.83 | 65.2 | 2,897,597 | -2.45% |
| 2026-08-21 | 67.92 | 69.13 | 67.49 | 67.53 | 2,840,009 | -0.84% |
| 2026-08-20 | 66.7 | 68.99 | 66.7 | 68.1 | 4,403,618 | +3.09% |
| 2026-08-19 | 65.71 | 67.76 | 65.54 | 66.06 | 3,887,706 | +1.12% |
| 2026-08-18 | 65.24 | 65.7 | 64.175 | 65.33 | 3,380,199 | +0.93% |
| 2026-08-17 | 63.71 | 65.32 | 63.42 | 64.73 | 7,705,515 | +1.52% |
| 2026-08-14 | 63.14 | 64.2 | 63.14 | 63.76 | 2,513,413 | +2.18% |
| 2026-08-13 | 62.23 | 62.8 | 61.9 | 62.4 | 5,142,581 | -0.64% |
| 2026-08-12 | 63.51 | 63.75 | 62.6 | 62.8 | 3,293,627 | -1.84% |
| 2026-08-11 | 62.43 | 64.38 | 62.43 | 63.98 | 4,069,318 | +2.12% |
| 2026-08-10 | 60.15 | 62.67 | 60.07 | 62.65 | 4,165,281 | +5.14% |
| 2026-08-07 | 60.57 | 60.81 | 59.21 | 59.59 | 4,892,312 | -3.01% |
| 2026-08-06 | 60.15 | 61.98 | 59.72 | 61.44 | 5,176,848 | +4.08% |
| 2026-08-05 | 61.14 | 61.62 | 58.95 | 59.03 | 4,263,523 | -3.40% |
| 2026-08-04 | 58.82 | 61.37 | 57.86 | 61.11 | 3,989,452 | +0.81% |
| 2026-08-03 | 62.09 | 62.83 | 60.54 | 60.62 | 6,072,730 | -2.35% |
| 2026-07-31 | 61.27 | 62.76 | 60.05 | 62.08 | 6,433,019 | +2.71% |
| 2026-07-30 | 60.23 | 60.54 | 59.04 | 60.44 | 4,091,504 | -0.08% |
| 2026-07-29 | 59.89 | 61.02 | 59.45 | 60.49 | 4,945,638 | +3.90% |
| 2026-07-28 | 59.02 | 60.59 | 58.19 | 58.22 | 4,898,085 | -0.68% |
| 2026-07-27 | 58.3 | 59.2 | 57.84 | 58.62 | 4,608,376 | -2.82% |
| 2026-07-24 | 61.65 | 61.73 | 60.25 | 60.32 | 4,717,118 | -2.27% |
| 2026-07-23 | 64.15 | 64.98 | 61.45 | 61.72 | 4,732,902 | -0.96% |
| 2026-07-22 | 62.25 | 63.28 | 62.115 | 62.32 | 3,971,062 | +1.85% |
| 2026-07-21 | 61.46 | 62.43 | 60.63 | 61.19 | 3,480,826 | +0.76% |
| 2026-07-20 | 58.9 | 60.92 | 58.09 | 60.73 | 4,964,739 | +2.64% |
| 2026-07-17 | 59.14 | 60.17 | 58.67 | 59.17 | 3,973,473 | +2.37% |
| 2026-07-16 | 57.83 | 59.285 | 57.695 | 57.8 | 4,135,030 | -0.34% |
| 2026-07-15 | 58.36 | 59.07 | 57.375 | 58 | 4,482,956 | -0.94% |
| 2026-07-14 | 59.2 | 59.68 | 57.74 | 58.55 | 4,420,529 | +0.39% |
| 2026-07-13 | 57.68 | 59.14 | 57.41 | 58.32 | 5,946,343 | +3.50% |
| 2026-07-10 | 56 | 56.735 | 55.59 | 56.35 | 4,504,328 | +1.73% |
| 2026-07-09 | 55.18 | 55.53 | 53.74 | 55.39 | 5,208,750 | -0.59% |
| 2026-07-08 | 56.11 | 57.42 | 55.57 | 55.72 | 7,914,061 | +2.05% |
| 2026-07-07 | 53.43 | 54.76 | 52.93 | 54.6 | 7,426,940 | +3.08% |
| 2026-07-06 | 52.75 | 53.01 | 52.19 | 52.97 | 6,836,725 | -0.73% |
| 2026-07-02 | 52.61 | 54.44 | 52.61 | 53.36 | 4,595,582 | +1.48% |
| 2026-07-01 | 52.07 | 53.42 | 51.98 | 52.58 | 4,829,535 | -0.13% |
| 2026-06-30 | 53.77 | 54.38 | 52.34 | 52.65 | 5,515,078 | -1.81% |
| 2026-06-29 | 55.95 | 56.19 | 53.315 | 53.62 | 6,159,316 | -3.79% |
| 2026-06-26 | 55.29 | 56.02 | 55.02 | 55.73 | 5,391,787 | -0.20% |
| 2026-06-25 | 55.05 | 56.175 | 54.32 | 55.84 | 5,991,253 | -0.50% |
| 2026-06-24 | 57.87 | 57.87 | 55.15 | 56.12 | 6,592,556 | -2.57% |
| 2026-06-23 | 57.74 | 58.575 | 57.485 | 57.6 | 4,466,539 | -1.57% |
| 2026-06-22 | 59.5 | 59.51 | 57.9 | 58.52 | 4,018,420 | -2.58% |
| 2026-06-18 | 61.42 | 61.42 | 59.23 | 60.07 | 9,686,516 | -2.82% |
| 2026-06-17 | 62.51 | 64.36 | 61.57 | 61.81 | 4,711,193 | -1.25% |
| 2026-06-16 | 62.4 | 63.59 | 61.75 | 62.59 | 4,958,790 | -1.12% |
| 2026-06-15 | 62.33 | 63.84 | 60.85 | 63.3 | 5,820,273 | -1.98% |
| 2026-06-12 | 64.19 | 64.93 | 62.62 | 64.58 | 5,668,905 | +1.75% |
| 2026-06-11 | 66.4 | 67.91 | 63.19 | 63.47 | 6,428,051 | -2.58% |
| 2026-06-10 | 64 | 65.95 | 63.11 | 65.15 | 5,428,866 | +2.37% |
| 2026-06-09 | 64.48 | 64.49 | 62.02 | 63.64 | 5,299,007 | -1.23% |
| 2026-06-08 | 64.87 | 65.05 | 63.68 | 64.43 | 3,669,697 | -0.11% |
| 2026-06-05 | 65.75 | 66.025 | 64.2 | 64.5 | 5,784,194 | -2.54% |
| 2026-06-04 | 66.29 | 67.19 | 65.73 | 66.18 | 5,958,605 | -1.66% |
| 2026-06-03 | 67.52 | 68.48 | 67 | 67.3 | 4,623,326 | -0.01% |
| 2026-06-02 | 66.71 | 67.78 | 65.95 | 67.31 | 3,312,833 | +0.25% |
| 2026-06-01 | 67.5 | 68.33 | 66.72 | 67.14 | 5,495,163 | +1.79% |
| 2026-05-29 | 68.31 | 68.46 | 66.24 | 66.65 | 6,446,662 | -2.49% |
| 2026-05-28 | 68.92 | 69.88 | 68.06 | 68.35 | 3,919,087 | +1.00% |
| 2026-05-27 | 67.76 | 68.72 | 67 | 67.67 | 5,107,141 | -1.94% |
| 2026-05-26 | 69.69 | 70.75 | 68.63 | 69.01 | 5,304,974 | -1.02% |
| 2026-05-22 | 70.53 | 71.06 | 69.105 | 69.72 | 6,064,079 | -0.51% |
| 2026-05-21 | 72.15 | 72.85 | 69.37 | 70.08 | 4,393,576 | -1.71% |
| 2026-05-20 | 72.57 | 73.47 | 70.45 | 71.3 | 4,352,468 | -2.38% |
| 2026-05-19 | 74.93 | 74.99 | 71.89 | 73.04 | 2,850,143 | -1.47% |
| 2026-05-18 | 74.35 | 74.44 | 72.12 | 74.13 | 4,163,198 | -1.24% |
| 2026-05-15 | 74.02 | 75.28 | 73.65 | 75.06 | 7,320,786 | +2.44% |
| 2026-05-14 | 73.67 | 73.99 | 72.72 | 73.27 | 3,382,924 | -0.64% |
| 2026-05-13 | 75.03 | 75.25 | 73.59 | 73.74 | 4,133,982 | -0.77% |