5 DAY PERFORMANCE
-2.64%
1 MONTH PERFORMANCE
+12.85%
3 MONTH PERFORMANCE
+13.21%
6 MONTH PERFORMANCE
-14.06%
YEAR-TO-DATE PERFORMANCE
+54.34%
1 YEAR PERFORMANCE
+51.99%
LyondellBasell Industries NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $63.81 | $61.63 (-3.42%) | $64.53 | $61.32 | 5.39 M | $19.91 B |
| 11/04/2026 | $65.73 | $62.96 (-4.21%) | $65.92 | $62.12 | 7.42 M | $20.34 B |
| 11/03/2026 | $66.36 | $66.09 (-0.41%) | $67.19 | $64.75 | 3.78 M | $21.35 B |
| 11/02/2026 | $66.11 | $66.88 (1.16%) | $67.32 | $65.20 | 4.10 M | $21.60 B |
| 10/30/2026 | $66.58 | $68.64 (3.09%) | $68.74 | $64.67 | 4.65 M | $22.17 B |
| 10/29/2026 | $67.12 | $65.37 (-2.61%) | $67.50 | $64.78 | 3.81 M | $21.11 B |
| 10/28/2026 | $67.29 | $67.13 (-0.24%) | $67.69 | $66.75 | 2.81 M | $21.68 B |
| 10/27/2026 | $66.86 | $67.43 (0.85%) | $68.01 | $66.27 | 3.72 M | $21.78 B |
| 10/26/2026 | $66.45 | $67.35 (1.35%) | $68.79 | $66.37 | 4.23 M | $21.75 B |
| 10/23/2026 | $65.52 | $66.45 (1.42%) | $67.03 | $64.57 | 2.79 M | $21.46 B |
| 10/22/2026 | $64.38 | $65.37 (1.54%) | $65.65 | $63.17 | 2.83 M | $21.11 B |
| 10/21/2026 | $63.56 | $63.27 (-0.46%) | $63.87 | $62.30 | 2.78 M | $20.44 B |
| 10/20/2026 | $64.39 | $63.96 (-0.67%) | $64.83 | $62.46 | 3.15 M | $20.66 B |
| 10/19/2026 | $64.06 | $63.71 (-0.55%) | $64.72 | $63.47 | 3.08 M | $20.58 B |
| 10/16/2026 | $63.24 | $64.01 (1.22%) | $64.14 | $63.18 | 3.86 M | $20.68 B |
| 10/15/2026 | $61.37 | $62.67 (2.12%) | $63.01 | $61.00 | 4.21 M | $20.24 B |
| 10/14/2026 | $60.26 | $61.17 (1.51%) | $61.28 | $60.16 | 2.52 M | $19.76 B |
| 10/13/2026 | $59.52 | $60.01 (0.82%) | $60.47 | $59.30 | 3.16 M | $19.38 B |
| 10/12/2026 | $60.03 | $59.41 (-1.03%) | $60.25 | $59.17 | 2.94 M | $19.19 B |
| 10/09/2026 | $60.25 | $60.03 (-0.37%) | $61.12 | $59.84 | 3.03 M | $19.39 B |
| 10/08/2026 | $60.11 | $60.34 (0.38%) | $60.70 | $59.06 | 6.06 M | $19.49 B |
| 10/07/2026 | $59.50 | $58.49 (-1.7%) | $60.11 | $57.94 | 2.66 M | $18.89 B |
| 10/06/2026 | $58.80 | $58.93 (0.22%) | $59.27 | $58.18 | 3.00 M | $19.03 B |
| 10/05/2026 | $58.65 | $59.22 (0.97%) | $59.94 | $58.22 | 2.86 M | $19.13 B |
| 10/02/2026 | $57.16 | $58.58 (2.48%) | $58.87 | $57.11 | 3.48 M | $18.92 B |
| 10/01/2026 | $56.68 | $57.78 (1.94%) | $58.07 | $55.88 | 3.66 M | $18.66 B |
| 09/30/2026 | $57.89 | $57.47 (-0.73%) | $58.35 | $57.30 | 3.10 M | $18.56 B |
| 09/29/2026 | $57.38 | $58.18 (1.39%) | $58.35 | $56.81 | 3.54 M | $18.79 B |
| 09/28/2026 | $58.74 | $58.27 (-0.8%) | $59.68 | $58.16 | 3.19 M | $18.82 B |
| 09/25/2026 | $59.37 | $58.14 (-2.07%) | $59.61 | $57.64 | 3.32 M | $18.78 B |
| 09/24/2026 | $60.74 | $60.18 (-0.92%) | $61.59 | $60.13 | 2.58 M | $19.44 B |
| 09/23/2026 | $59.51 | $59.97 (0.77%) | $60.65 | $59.32 | 2.91 M | $19.37 B |
| 09/22/2026 | $59.37 | $59.24 (-0.22%) | $60.65 | $59.04 | 3.83 M | $19.13 B |
| 09/21/2026 | $61.62 | $60.24 (-2.24%) | $61.64 | $60.20 | 3.20 M | $19.46 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 |
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.
