LyondellBasell Industries (LYB)

Last Price43.30

Change-0.36 (-0.82%)

NYSE · Last Trade: Jan 1st, 11:26 AM EST

Historical Prices For LyondellBasell Industries (LYB)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	43.63	43.87	43.22	43.30	2,915,061	43.30
12/30/2025	43.37	43.79	43.01	43.66	4,084,972	43.66
12/29/2025	43.10	43.55	42.61	43.45	6,659,186	43.45
12/26/2025	42.85	43.41	42.85	43.25	2,954,184	43.25
12/24/2025	42.70	43.02	42.51	42.87	1,744,308	42.87
12/23/2025	43.81	43.85	42.53	42.65	4,762,598	42.65
12/22/2025	43.38	43.91	42.99	43.60	4,034,763	43.60
12/19/2025	42.51	44.00	42.50	43.09	8,041,723	43.09
12/18/2025	43.42	43.60	42.72	43.06	4,374,472	43.06
12/17/2025	43.04	44.38	42.95	43.76	5,723,024	43.76
12/16/2025	43.07	43.10	42.01	42.98	6,452,613	42.98
12/15/2025	43.75	44.14	42.27	43.34	7,434,890	43.34
12/12/2025	45.35	45.53	44.35	44.39	4,942,855	44.39
12/11/2025	45.47	46.34	44.60	45.11	6,166,090	45.11
12/10/2025	42.84	45.38	42.84	45.23	5,127,868	45.23
12/09/2025	42.91	44.60	42.71	42.78	6,206,235	42.78
12/08/2025	43.13	43.77	42.17	42.28	6,847,855	42.28
12/05/2025	43.90	44.81	43.16	43.35	6,327,799	43.35
12/04/2025	46.13	46.30	42.92	43.16	9,465,504	43.16
12/03/2025	47.93	48.53	45.95	46.03	7,140,776	46.03
12/02/2025	48.00	48.38	46.88	47.78	5,561,204	47.78
12/01/2025	47.26	48.91	47.16	47.92	6,393,958	47.92
11/28/2025	48.50	49.22	48.37	48.99	3,291,639	47.62
11/26/2025	47.09	48.90	47.06	48.42	6,193,299	47.07
11/25/2025	45.70	47.24	45.70	47.01	5,619,816	45.70
11/24/2025	44.96	45.63	44.34	45.36	5,622,668	44.09
11/21/2025	43.18	45.73	43.17	44.80	6,073,876	43.55
11/20/2025	42.89	43.80	42.49	42.55	5,505,470	41.36
11/19/2025	43.51	43.76	42.48	42.76	3,872,631	41.56
11/18/2025	43.24	44.05	42.78	43.74	5,129,814	42.52
11/17/2025	45.30	45.33	43.40	43.56	4,501,515	42.34
11/14/2025	45.30	45.46	44.35	45.30	4,720,171	44.03
11/13/2025	43.41	45.67	43.33	45.52	6,804,435	44.25
11/12/2025	43.83	44.20	43.14	43.31	3,555,258	42.10
11/11/2025	43.29	44.02	42.90	43.82	4,875,598	42.59
11/10/2025	43.42	43.51	41.58	42.77	5,926,024	41.57
11/07/2025	42.30	43.42	42.26	43.02	6,195,295	41.82
11/06/2025	44.00	44.33	42.31	42.38	7,156,281	41.19
11/05/2025	44.54	45.20	43.94	43.97	5,457,955	42.74
11/04/2025	45.40	45.80	44.40	44.44	5,897,786	43.20
11/03/2025	45.67	46.85	45.21	46.27	5,658,619	44.98
10/31/2025	48.07	48.07	45.30	46.42	8,533,348	45.12
10/30/2025	45.60	46.27	45.09	45.20	6,804,492	43.94
10/29/2025	47.54	48.17	46.10	46.71	5,420,426	45.40
10/28/2025	48.60	48.75	47.05	47.61	3,583,221	46.28
10/27/2025	47.89	49.12	47.89	49.09	4,951,437	47.72
10/24/2025	47.51	47.64	47.05	47.59	4,086,084	46.26
10/23/2025	47.27	47.49	45.99	46.81	6,934,835	45.50
10/22/2025	45.16	45.92	44.87	45.20	3,815,630	43.94
10/21/2025	45.65	45.98	45.02	45.21	4,763,963	43.95
10/20/2025	46.21	46.59	45.30	45.62	3,658,829	44.34
10/17/2025	46.01	46.20	45.57	46.19	3,751,127	44.90
10/16/2025	46.80	47.10	45.30	45.86	3,484,601	44.58
10/15/2025	47.00	47.66	46.34	46.76	2,589,116	45.45
10/14/2025	45.20	46.93	45.07	46.66	4,151,295	45.36
10/13/2025	45.50	46.69	45.48	46.27	4,562,832	44.98
10/10/2025	47.57	47.99	44.89	44.91	5,923,208	43.65
10/09/2025	48.96	48.99	47.31	47.67	4,484,301	46.34
10/08/2025	49.14	49.47	48.54	48.69	3,016,668	47.33
10/07/2025	48.95	49.60	48.07	49.13	6,087,652	47.76
10/06/2025	49.93	49.93	48.63	48.68	2,876,618	47.32
10/03/2025	49.45	49.98	48.90	49.47	2,652,576	48.09
10/02/2025	48.64	50.05	48.50	49.33	4,812,004	47.95
10/01/2025	48.73	49.11	48.07	48.42	4,193,203	47.07