5 DAY PERFORMANCE
+11.25%
1 MONTH PERFORMANCE
-4.15%
3 MONTH PERFORMANCE
-6.49%
6 MONTH PERFORMANCE
+56.69%
YEAR-TO-DATE PERFORMANCE
+54.34%
1 YEAR PERFORMANCE
+16.55%
LyondellBasell Industries NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $57.74 | $58.01 (0.47%) | $58.58 | $57.64 | 708.32 K | |
| 06/22/2026 | $59.50 | $58.52 (-1.65%) | $59.51 | $57.90 | 4.02 M | $18.84 B |
| 06/18/2026 | $61.42 | $60.07 (-2.2%) | $61.42 | $59.23 | 9.69 M | $19.34 B |
| 06/17/2026 | $62.51 | $61.81 (-1.12%) | $64.36 | $61.57 | 4.71 M | $19.90 B |
| 06/16/2026 | $62.40 | $62.59 (0.3%) | $63.59 | $61.75 | 4.96 M | $20.15 B |
| 06/15/2026 | $62.33 | $63.30 (1.56%) | $63.84 | $60.85 | 5.82 M | $20.38 B |
| 06/12/2026 | $64.19 | $64.58 (0.61%) | $64.93 | $62.62 | 5.67 M | $20.79 B |
| 06/11/2026 | $66.40 | $63.47 (-4.41%) | $67.91 | $63.19 | 6.43 M | $20.44 B |
| 06/10/2026 | $64.00 | $65.15 (1.8%) | $65.95 | $63.11 | 5.43 M | $20.98 B |
| 06/09/2026 | $64.48 | $63.64 (-1.3%) | $64.49 | $62.02 | 5.30 M | $20.49 B |
| 06/08/2026 | $64.87 | $64.43 (-0.68%) | $65.05 | $63.68 | 3.67 M | $20.75 B |
| 06/05/2026 | $65.75 | $64.50 (-1.9%) | $66.03 | $64.20 | 5.78 M | $20.77 B |
| 06/04/2026 | $66.29 | $66.18 (-0.17%) | $67.19 | $65.73 | 5.96 M | $21.31 B |
| 06/03/2026 | $67.52 | $67.30 (-0.33%) | $68.48 | $67.00 | 4.62 M | $21.67 B |
| 06/02/2026 | $66.71 | $67.31 (0.9%) | $67.78 | $65.95 | 3.31 M | $21.67 B |
| 06/01/2026 | $67.50 | $67.14 (-0.53%) | $68.33 | $66.72 | 5.50 M | $21.62 B |
| 05/29/2026 | $68.31 | $66.65 (-2.43%) | $68.46 | $66.24 | 6.45 M | $21.46 B |
| 05/28/2026 | $68.92 | $68.35 (-0.83%) | $69.88 | $68.06 | 3.92 M | $22.01 B |
| 05/27/2026 | $67.76 | $67.67 (-0.13%) | $68.72 | $67.00 | 5.11 M | $21.79 B |
| 05/26/2026 | $69.69 | $69.01 (-0.98%) | $70.75 | $68.63 | 5.30 M | $22.22 B |
| 05/22/2026 | $70.53 | $69.72 (-1.15%) | $71.06 | $69.11 | 6.06 M | $22.45 B |
| 05/21/2026 | $72.15 | $70.08 (-2.87%) | $72.85 | $69.37 | 4.39 M | $22.57 B |
| 05/20/2026 | $72.57 | $71.30 (-1.75%) | $73.47 | $70.45 | 4.35 M | $22.96 B |
| 05/19/2026 | $74.93 | $73.04 (-2.52%) | $74.99 | $71.89 | 2.85 M | $23.52 B |
| 05/18/2026 | $74.35 | $74.13 (-0.3%) | $74.44 | $72.12 | 4.16 M | $23.87 B |
| 05/15/2026 | $74.02 | $75.06 (1.41%) | $75.28 | $73.65 | 7.32 M | $24.17 B |
| 05/14/2026 | $73.67 | $73.27 (-0.54%) | $73.99 | $72.72 | 3.38 M | $23.59 B |
| 05/13/2026 | $75.03 | $73.74 (-1.72%) | $75.25 | $73.59 | 4.13 M | $23.74 B |
| 05/12/2026 | $73.91 | $74.31 (0.54%) | $75.29 | $73.01 | 4.02 M | $23.93 B |
| 05/11/2026 | $73.10 | $73.53 (0.59%) | $73.77 | $71.92 | 5.11 M | $23.68 B |
| 05/08/2026 | $71.69 | $71.76 (0.1%) | $72.88 | $70.76 | 4.02 M | $23.11 B |
| 05/07/2026 | $71.44 | $71.51 (0.1%) | $72.50 | $70.23 | 8.51 M | $23.03 B |
| 05/06/2026 | $73.93 | $73.48 (-0.61%) | $74.53 | $71.55 | 7.46 M | $23.66 B |
| 05/05/2026 | $75.90 | $77.76 (2.45%) | $78.43 | $75.90 | 4.63 M | $25.04 B |
| 05/04/2026 | $75.97 | $76.04 (0.09%) | $77.04 | $73.85 | 7.68 M | $24.48 B |
| 05/01/2026 | $74.34 | $74.99 (0.87%) | $76.20 | $71.84 | 7.59 M | $24.15 B |
| 04/30/2026 | $72.61 | $74.60 (2.74%) | $75.24 | $72.08 | 8.74 M | $24.02 B |
| 04/29/2026 | $72.64 | $73.29 (0.89%) | $73.91 | $71.81 | 7.97 M | $23.60 B |
| 04/28/2026 | $72.44 | $71.48 (-1.33%) | $72.78 | $71.13 | 3.32 M | $23.02 B |
| 04/27/2026 | $70.42 | $71.02 (0.85%) | $71.74 | $69.68 | 5.91 M | $22.87 B |
| 04/24/2026 | $70.80 | $69.87 (-1.31%) | $71.48 | $69.13 | 4.76 M | $22.50 B |
| 04/23/2026 | $72.00 | $70.72 (-1.78%) | $72.95 | $69.34 | 5.48 M | $22.77 B |
| 04/22/2026 | $71.79 | $72.00 (0.29%) | $72.63 | $71.09 | 5.35 M | $23.18 B |
| 04/21/2026 | $69.26 | $71.42 (3.12%) | $71.61 | $68.78 | 7.51 M | $23.00 B |
| 04/20/2026 | $67.00 | $68.58 (2.36%) | $69.05 | $66.70 | 5.87 M | $22.08 B |
| 04/17/2026 | $70.12 | $66.27 (-5.49%) | $70.34 | $65.76 | 14.51 M | $21.34 B |
| 04/16/2026 | $73.99 | $75.29 (1.76%) | $75.78 | $73.09 | 6.10 M | $24.24 B |
| 04/15/2026 | $73.28 | $73.13 (-0.2%) | $74.00 | $72.90 | 5.41 M | $23.55 B |
| 04/14/2026 | $74.68 | $73.25 (-1.91%) | $74.95 | $71.97 | 6.76 M | $23.59 B |
| 04/13/2026 | $75.50 | $75.51 (0.01%) | $76.68 | $74.92 | 4.74 M | $24.31 B |
| 04/10/2026 | $73.31 | $73.72 (0.56%) | $74.54 | $72.18 | 4.92 M | $23.74 B |
| 04/09/2026 | $75.06 | $72.27 (-3.72%) | $76.50 | $70.84 | 9.48 M | $23.27 B |
| 04/08/2026 | $72.64 | $74.22 (2.18%) | $74.30 | $68.51 | 13.78 M | $23.90 B |
| 04/07/2026 | $79.19 | $80.26 (1.35%) | $81.96 | $79.18 | 6.60 M | $25.84 B |
| 04/06/2026 | $78.11 | $78.62 (0.65%) | $79.36 | $77.01 | 4.86 M | $25.32 B |
| 04/02/2026 | $80.20 | $79.60 (-0.75%) | $81.39 | $77.94 | 7.02 M | $25.63 B |
| 04/01/2026 | $79.99 | $76.71 (-4.1%) | $80.60 | $74.30 | 14.19 M | $24.70 B |
| 03/31/2026 | $82.15 | $80.56 (-1.94%) | $83.94 | $78.58 | 10.86 M | $25.94 B |
| 03/30/2026 | $81.88 | $82.38 (0.61%) | $83.86 | $80.75 | 8.21 M | $26.53 B |
| 03/27/2026 | $77.84 | $80.45 (3.35%) | $81.26 | $77.42 | 7.42 M | $25.90 B |
| 03/26/2026 | $76.87 | $77.72 (1.11%) | $78.68 | $76.83 | 4.25 M | $25.03 B |
| 03/25/2026 | $75.80 | $77.19 (1.83%) | $77.37 | $75.54 | 4.37 M | $24.86 B |
| 03/24/2026 | $72.33 | $76.01 (5.09%) | $76.38 | $72.16 | 6.46 M | $24.48 B |
| 03/23/2026 | $70.62 | $71.47 (1.2%) | $73.12 | $70.22 | 7.21 M | $23.01 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.
