5 DAY PERFORMANCE
-10.88%
1 MONTH PERFORMANCE
-15.00%
3 MONTH PERFORMANCE
+21.29%
6 MONTH PERFORMANCE
+57.69%
YEAR-TO-DATE PERFORMANCE
+54.34%
1 YEAR PERFORMANCE
+19.57%
LyondellBasell Industries NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $73.93 | $73.38 (-0.75%) | $74.44 | $71.55 | 3.03 M | $23.43 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 |
| 03/20/2026 | $74.82 | $73.32 (-2%) | $75.75 | $72.82 | 23.44 M | $23.61 B |
| 03/19/2026 | $76.39 | $74.57 (-2.38%) | $77.36 | $71.70 | 9.65 M | $24.01 B |
| 03/18/2026 | $72.75 | $75.20 (3.37%) | $76.10 | $72.42 | 9.17 M | $24.21 B |
| 03/17/2026 | $71.50 | $71.20 (-0.42%) | $73.70 | $71.03 | 8.42 M | $22.93 B |
| 03/16/2026 | $71.50 | $71.08 (-0.59%) | $73.00 | $70.85 | 6.43 M | $22.89 B |
| 03/13/2026 | $72.87 | $72.30 (-0.78%) | $74.23 | $72.02 | 11.73 M | $23.28 B |
| 03/12/2026 | $69.18 | $74.33 (7.44%) | $74.54 | $69.00 | 14.88 M | $23.93 B |
| 03/11/2026 | $65.61 | $67.37 (2.68%) | $68.00 | $65.45 | 9.46 M | $21.69 B |
| 03/10/2026 | $65.72 | $65.61 (-0.17%) | $67.60 | $64.18 | 12.27 M | $21.13 B |
| 03/09/2026 | $68.69 | $66.82 (-2.72%) | $69.26 | $66.71 | 17.04 M | $21.52 B |
| 03/06/2026 | $67.23 | $67.11 (-0.18%) | $68.88 | $64.58 | 13.28 M | $21.61 B |
| 03/05/2026 | $64.00 | $65.88 (2.94%) | $67.80 | $64.00 | 17.62 M | $21.21 B |
| 03/04/2026 | $60.00 | $61.92 (3.2%) | $62.22 | $58.88 | 8.50 M | $19.94 B |
| 03/03/2026 | $56.33 | $58.21 (3.34%) | $58.58 | $55.39 | 7.64 M | $18.74 B |
| 03/02/2026 | $57.04 | $57.88 (1.47%) | $59.20 | $56.67 | 9.68 M | $18.64 B |
| 02/27/2026 | $55.90 | $57.52 (2.9%) | $57.92 | $55.84 | 6.48 M | $18.52 B |
| 02/26/2026 | $56.56 | $56.30 (-0.46%) | $56.56 | $54.59 | 6.61 M | $18.13 B |
| 02/25/2026 | $58.61 | $56.75 (-3.17%) | $58.85 | $56.23 | 5.41 M | $18.27 B |
| 02/24/2026 | $57.20 | $58.32 (1.96%) | $59.20 | $57.11 | 7.25 M | $18.78 B |
| 02/23/2026 | $55.45 | $56.66 (2.18%) | $57.70 | $55.37 | 7.71 M | $18.24 B |
| 02/20/2026 | $54.29 | $56.67 (4.38%) | $57.88 | $54.27 | 12.10 M | $18.25 B |
| 02/19/2026 | $56.00 | $55.33 (-1.2%) | $56.78 | $54.90 | 3.52 M | $17.82 B |
| 02/18/2026 | $56.43 | $55.97 (-0.82%) | $57.02 | $55.72 | 4.40 M | $18.02 B |
| 02/17/2026 | $57.45 | $55.98 (-2.56%) | $58.01 | $55.05 | 4.69 M | $18.03 B |
| 02/13/2026 | $57.23 | $57.61 (0.66%) | $58.56 | $56.73 | 3.81 M | $18.55 B |
| 02/12/2026 | $59.35 | $57.78 (-2.65%) | $60.33 | $57.18 | 7.50 M | $18.61 B |
| 02/11/2026 | $57.90 | $59.47 (2.71%) | $60.07 | $57.85 | 7.98 M | $19.15 B |
| 02/10/2026 | $55.74 | $57.66 (3.44%) | $57.96 | $55.51 | 5.53 M | $18.57 B |
| 02/09/2026 | $54.73 | $55.47 (1.35%) | $55.87 | $53.70 | 3.45 M | $17.86 B |
| 02/06/2026 | $54.25 | $55.10 (1.57%) | $55.49 | $54.09 | 3.83 M | $17.74 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.
