5 DAY PERFORMANCE
+2.97%
1 MONTH PERFORMANCE
-1.04%
3 MONTH PERFORMANCE
+11.25%
6 MONTH PERFORMANCE
-8.85%
YEAR-TO-DATE PERFORMANCE
+54.34%
1 YEAR PERFORMANCE
+28.49%
LyondellBasell Industries NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $61.62 | $60.67 (-1.54%) | $61.62 | $60.25 | 1.38 M | $19.59 B |
| 09/18/2026 | $63.54 | $61.93 (-2.53%) | $63.62 | $61.69 | 7.75 M | $20.00 B |
| 09/17/2026 | $64.10 | $64.25 (0.23%) | $64.69 | $63.52 | 4.35 M | $20.75 B |
| 09/16/2026 | $64.46 | $64.90 (0.68%) | $65.51 | $63.51 | 4.36 M | $20.96 B |
| 09/15/2026 | $63.06 | $65.43 (3.76%) | $65.47 | $63.00 | 3.42 M | $21.13 B |
| 09/14/2026 | $64.30 | $62.75 (-2.41%) | $65.00 | $62.41 | 5.68 M | $20.27 B |
| 09/11/2026 | $63.74 | $63.69 (-0.08%) | $65.75 | $63.44 | 3.98 M | $20.57 B |
| 09/10/2026 | $65.64 | $64.30 (-2.04%) | $66.10 | $64.26 | 3.30 M | $20.77 B |
| 09/09/2026 | $65.55 | $64.51 (-1.59%) | $65.64 | $63.84 | 2.57 M | $20.84 B |
| 09/08/2026 | $64.40 | $64.59 (0.3%) | $65.88 | $64.40 | 3.27 M | $20.86 B |
| 09/04/2026 | $64.46 | $63.52 (-1.46%) | $65.21 | $62.91 | 2.59 M | $20.52 B |
| 09/03/2026 | $66.91 | $64.76 (-3.21%) | $67.21 | $64.63 | 2.07 M | $20.92 B |
| 09/02/2026 | $64.63 | $66.57 (3%) | $67.49 | $64.63 | 3.05 M | $21.50 B |
| 09/01/2026 | $66.06 | $65.17 (-1.35%) | $66.45 | $64.51 | 3.05 M | $21.05 B |
| 08/31/2026 | $64.58 | $65.08 (0.77%) | $65.95 | $64.27 | 4.15 M | $21.02 B |
| 08/28/2026 | $64.00 | $63.67 (-0.52%) | $64.36 | $62.50 | 2.17 M | $20.57 B |
| 08/27/2026 | $63.00 | $63.06 (0.1%) | $63.74 | $61.89 | 2.68 M | $20.37 B |
| 08/26/2026 | $61.91 | $62.62 (1.15%) | $62.83 | $61.48 | 2.74 M | $20.23 B |
| 08/25/2026 | $63.84 | $62.55 (-2.02%) | $64.40 | $62.45 | 3.66 M | $20.20 B |
| 08/24/2026 | $66.37 | $65.20 (-1.76%) | $66.80 | $64.83 | 2.90 M | $21.06 B |
| 08/21/2026 | $67.92 | $67.53 (-0.57%) | $69.13 | $67.49 | 2.84 M | $21.81 B |
| 08/20/2026 | $66.70 | $68.10 (2.1%) | $68.99 | $66.70 | 4.40 M | $22.00 B |
| 08/19/2026 | $65.71 | $66.06 (0.53%) | $67.76 | $65.54 | 3.89 M | $21.34 B |
| 08/18/2026 | $65.24 | $65.33 (0.14%) | $65.70 | $64.18 | 3.38 M | $21.10 B |
| 08/17/2026 | $63.71 | $64.73 (1.6%) | $65.32 | $63.42 | 7.71 M | $20.91 B |
| 08/14/2026 | $63.14 | $63.76 (0.98%) | $64.20 | $63.14 | 2.51 M | $20.59 B |
| 08/13/2026 | $62.23 | $62.40 (0.27%) | $62.80 | $61.90 | 5.14 M | $20.16 B |
| 08/12/2026 | $63.51 | $62.80 (-1.12%) | $63.75 | $62.60 | 3.29 M | $20.28 B |
| 08/11/2026 | $62.43 | $63.98 (2.48%) | $64.38 | $62.43 | 4.07 M | $20.67 B |
| 08/10/2026 | $60.15 | $62.65 (4.16%) | $62.67 | $60.07 | 4.17 M | $20.24 B |
| 08/07/2026 | $60.57 | $59.59 (-1.62%) | $60.81 | $59.21 | 4.89 M | $19.25 B |
| 08/06/2026 | $60.15 | $61.44 (2.14%) | $61.98 | $59.72 | 5.18 M | $19.85 B |
| 08/05/2026 | $61.14 | $59.03 (-3.45%) | $61.62 | $58.95 | 4.26 M | $19.07 B |
| 08/04/2026 | $58.82 | $61.11 (3.89%) | $61.37 | $57.86 | 3.99 M | $19.74 B |
| 08/03/2026 | $62.09 | $60.62 (-2.37%) | $62.83 | $60.54 | 6.07 M | $19.58 B |
| 07/31/2026 | $61.27 | $62.08 (1.32%) | $62.76 | $60.05 | 6.43 M | $20.05 B |
| 07/30/2026 | $60.23 | $60.44 (0.35%) | $60.54 | $59.04 | 4.09 M | $19.52 B |
| 07/29/2026 | $59.89 | $60.49 (1%) | $61.02 | $59.45 | 4.95 M | $19.54 B |
| 07/28/2026 | $59.02 | $58.22 (-1.36%) | $60.59 | $58.19 | 4.90 M | $18.75 B |
| 07/27/2026 | $58.30 | $58.62 (0.55%) | $59.20 | $57.84 | 4.61 M | $18.88 B |
| 07/24/2026 | $61.65 | $60.32 (-2.16%) | $61.73 | $60.25 | 4.72 M | $19.42 B |
| 07/23/2026 | $64.15 | $61.72 (-3.79%) | $64.98 | $61.45 | 4.73 M | $19.87 B |
| 07/22/2026 | $62.25 | $62.32 (0.11%) | $63.28 | $62.12 | 3.97 M | $20.07 B |
| 07/21/2026 | $61.46 | $61.19 (-0.44%) | $62.43 | $60.63 | 3.48 M | $19.70 B |
| 07/20/2026 | $58.90 | $60.73 (3.11%) | $60.92 | $58.09 | 4.96 M | $19.56 B |
| 07/17/2026 | $59.14 | $59.17 (0.05%) | $60.17 | $58.67 | 3.97 M | $19.05 B |
| 07/16/2026 | $57.83 | $57.80 (-0.05%) | $59.29 | $57.70 | 4.14 M | $18.61 B |
| 07/15/2026 | $58.36 | $58.00 (-0.62%) | $59.07 | $57.38 | 4.48 M | $18.68 B |
| 07/14/2026 | $59.20 | $58.55 (-1.1%) | $59.68 | $57.74 | 4.42 M | $18.85 B |
| 07/13/2026 | $57.68 | $58.32 (1.11%) | $59.14 | $57.41 | 5.95 M | $18.78 B |
| 07/10/2026 | $56.00 | $56.35 (0.63%) | $56.74 | $55.59 | 4.50 M | $18.14 B |
| 07/09/2026 | $55.18 | $55.39 (0.38%) | $55.53 | $53.74 | 5.21 M | $17.84 B |
| 07/08/2026 | $56.11 | $55.72 (-0.7%) | $57.42 | $55.57 | 7.91 M | $17.94 B |
| 07/07/2026 | $53.43 | $54.60 (2.19%) | $54.76 | $52.93 | 7.43 M | $17.58 B |
| 07/06/2026 | $52.75 | $52.97 (0.42%) | $53.01 | $52.19 | 6.84 M | $17.06 B |
| 07/02/2026 | $52.61 | $53.36 (1.43%) | $54.44 | $52.61 | 4.60 M | $17.18 B |
| 07/01/2026 | $52.07 | $52.58 (0.98%) | $53.42 | $51.98 | 4.83 M | $16.93 B |
| 06/30/2026 | $53.77 | $52.65 (-2.08%) | $54.38 | $52.34 | 5.52 M | $16.95 B |
| 06/29/2026 | $55.95 | $53.62 (-4.16%) | $56.19 | $53.32 | 6.16 M | $17.27 B |
| 06/26/2026 | $55.29 | $55.73 (0.8%) | $56.02 | $55.02 | 5.39 M | $17.95 B |
| 06/25/2026 | $55.05 | $55.84 (1.44%) | $56.18 | $54.32 | 5.99 M | $17.98 B |
| 06/24/2026 | $57.87 | $56.12 (-3.02%) | $57.87 | $55.15 | 6.59 M | $18.07 B |
| 06/23/2026 | $57.74 | $57.60 (-0.24%) | $58.58 | $57.49 | 4.47 M | $18.55 B |
| 06/22/2026 | $59.50 | $58.52 (-1.65%) | $59.51 | $57.90 | 4.02 M | $18.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
