5 DAY PERFORMANCE
-4.70%
1 MONTH PERFORMANCE
-2.67%
3 MONTH PERFORMANCE
-3.05%
6 MONTH PERFORMANCE
-21.31%
YEAR-TO-DATE PERFORMANCE
-0.55%
1 YEAR PERFORMANCE
-26.53%
LyondellBasell Industries N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $73.84 | $72.19 (-2.23%) | $73.94 | $71.98 | 2.84 M | $23.58 B |
| 03/11/2025 | $76.96 | $73.96 (-3.9%) | $77.00 | $73.14 | 3.88 M | $24.04 B |
| 03/10/2025 | $76.81 | $76.54 (-0.35%) | $78.41 | $76.35 | 3.32 M | $24.88 B |
| 03/07/2025 | $75.45 | $77.50 (2.72%) | $77.72 | $75.18 | 3.22 M | $25.19 B |
| 03/06/2025 | $75.40 | $75.91 (0.68%) | $76.31 | $74.94 | 2.10 M | $24.67 B |
| 03/05/2025 | $74.42 | $76.21 (2.41%) | $76.63 | $74.38 | 3.08 M | $24.77 B |
| 03/04/2025 | $73.62 | $73.47 (-0.2%) | $74.89 | $72.86 | 4.32 M | $23.88 B |
| 03/03/2025 | $77.87 | $73.41 (-5.73%) | $77.87 | $73.36 | 3.39 M | $23.86 B |
| 02/28/2025 | $76.12 | $76.83 (0.93%) | $77.08 | $75.99 | 3.77 M | $24.97 B |
| 02/27/2025 | $75.72 | $75.99 (0.36%) | $76.74 | $74.66 | 1.49 M | $24.70 B |
| 02/26/2025 | $77.89 | $76.20 (-2.17%) | $78.00 | $75.66 | 1.58 M | $24.77 B |
| 02/25/2025 | $77.68 | $77.63 (-0.06%) | $78.33 | $77.21 | 2.24 M | $25.23 B |
| 02/24/2025 | $76.80 | $77.31 (0.66%) | $77.58 | $76.00 | 1.90 M | $25.13 B |
| 02/21/2025 | $77.68 | $76.96 (-0.93%) | $78.07 | $76.62 | 2.44 M | $24.97 B |
| 02/20/2025 | $77.47 | $77.61 (0.18%) | $78.15 | $77.29 | 1.73 M | $25.22 B |
| 02/19/2025 | $76.79 | $77.50 (0.92%) | $78.06 | $76.56 | 1.86 M | $25.14 B |
| 02/18/2025 | $77.25 | $78.22 (1.26%) | $78.52 | $76.94 | 2.34 M | $25.42 B |
| 02/14/2025 | $77.05 | $76.70 (-0.45%) | $78.23 | $76.67 | 1.48 M | $24.93 B |
| 02/13/2025 | $76.07 | $76.24 (0.22%) | $76.72 | $75.75 | 1.89 M | $24.73 B |
| 02/12/2025 | $75.80 | $75.89 (0.12%) | $76.15 | $75.51 | 2.01 M | $24.62 B |
| 02/11/2025 | $75.95 | $76.42 (0.62%) | $76.55 | $75.33 | 3.30 M | $24.84 B |
| 02/10/2025 | $77.32 | $75.84 (-1.91%) | $77.42 | $75.50 | 2.26 M | $24.65 B |
| 02/07/2025 | $78.03 | $76.61 (-1.82%) | $78.22 | $76.44 | 2.17 M | $24.85 B |
| 02/06/2025 | $77.35 | $77.75 (0.52%) | $77.94 | $77.14 | 2.05 M | $25.27 B |
| 02/05/2025 | $77.67 | $76.99 (-0.88%) | $77.86 | $76.80 | 3.07 M | $24.98 B |
| 02/04/2025 | $76.93 | $78.24 (1.7%) | $78.97 | $76.79 | 3.93 M | $25.43 B |
| 02/03/2025 | $74.78 | $76.30 (2.03%) | $76.48 | $73.27 | 3.46 M | $24.75 B |
| 01/31/2025 | $77.84 | $75.70 (-2.75%) | $79.10 | $75.16 | 6.49 M | $24.56 B |
| 01/30/2025 | $77.38 | $76.12 (-1.63%) | $77.73 | $74.35 | 3.62 M | $24.74 B |
| 01/29/2025 | $77.79 | $77.86 (0.09%) | $78.72 | $77.62 | 1.73 M | $25.30 B |
| 01/28/2025 | $78.85 | $78.31 (-0.68%) | $79.39 | $78.04 | 1.88 M | $25.45 B |
| 01/27/2025 | $77.89 | $78.67 (1%) | $78.73 | $77.45 | 2.37 M | $25.52 B |
| 01/24/2025 | $77.54 | $77.36 (-0.23%) | $77.98 | $76.88 | 1.64 M | $25.10 B |
| 01/23/2025 | $77.33 | $77.36 (0.04%) | $77.61 | $76.80 | 3.68 M | $25.14 B |
| 01/22/2025 | $77.47 | $77.08 (-0.5%) | $78.03 | $77.06 | 1.91 M | $25.01 B |
| 01/21/2025 | $77.82 | $77.73 (-0.12%) | $78.50 | $77.39 | 2.36 M | $25.22 B |
| 01/17/2025 | $77.14 | $77.30 (0.21%) | $77.70 | $76.90 | 1.87 M | $25.08 B |
| 01/16/2025 | $75.73 | $76.63 (1.19%) | $76.91 | $75.39 | 2.78 M | $24.90 B |
| 01/15/2025 | $76.06 | $76.08 (0.03%) | $76.45 | $75.71 | 1.97 M | $24.68 B |
| 01/14/2025 | $75.40 | $75.31 (-0.12%) | $75.77 | $74.71 | 2.35 M | $24.48 B |
| 01/13/2025 | $72.70 | $75.15 (3.37%) | $75.19 | $72.59 | 3.65 M | $24.38 B |
| 01/10/2025 | $72.80 | $72.48 (-0.44%) | $73.09 | $72.22 | 3.96 M | $23.51 B |
| 01/08/2025 | $73.26 | $73.03 (-0.31%) | $73.50 | $72.21 | 1.87 M | $23.73 B |
| 01/07/2025 | $73.55 | $73.90 (0.48%) | $74.94 | $73.49 | 2.82 M | $23.98 B |
| 01/06/2025 | $73.25 | $73.86 (0.83%) | $74.12 | $73.15 | 3.07 M | $24.00 B |
| 01/03/2025 | $72.95 | $72.77 (-0.25%) | $73.30 | $72.21 | 3.66 M | $23.61 B |
| 01/02/2025 | $74.45 | $72.78 (-2.24%) | $75.17 | $72.65 | 2.89 M | $23.65 B |
| 12/31/2024 | $73.20 | $74.27 (1.46%) | $74.56 | $73.06 | 2.27 M | $24.14 B |
| 12/30/2024 | $73.91 | $73.18 (-0.99%) | $74.03 | $72.93 | 2.25 M | $23.74 B |
| 12/27/2024 | $74.20 | $74.14 (-0.08%) | $75.02 | $73.93 | 1.66 M | $24.05 B |
| 12/26/2024 | $73.88 | $74.35 (0.64%) | $74.83 | $73.82 | 1.76 M | $24.16 B |
| 12/24/2024 | $73.67 | $74.12 (0.61%) | $74.35 | $73.40 | 1.02 M | $24.09 B |
| 12/23/2024 | $73.68 | $74.01 (0.45%) | $74.22 | $73.12 | 2.74 M | $24.05 B |
| 12/20/2024 | $72.97 | $73.50 (0.73%) | $74.37 | $72.94 | 6.76 M | $23.89 B |
| 12/19/2024 | $74.76 | $72.97 (-2.39%) | $75.47 | $72.96 | 4.60 M | $23.67 B |
| 12/18/2024 | $75.36 | $74.80 (-0.74%) | $76.83 | $74.76 | 4.33 M | $24.27 B |
| 12/17/2024 | $75.00 | $75.44 (0.59%) | $76.35 | $75.00 | 2.89 M | $24.52 B |
| 12/16/2024 | $75.00 | $74.68 (-0.43%) | $76.14 | $74.60 | 3.13 M | $24.27 B |
| 12/13/2024 | $76.20 | $75.67 (-0.7%) | $76.21 | $74.92 | 2.61 M | $24.59 B |
| 12/12/2024 | $76.00 | $76.18 (0.24%) | $77.15 | $76.00 | 2.42 M | $24.72 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.
