Skip to main content

LyondellBasell Industries (NY:LYB)

57.86 -0.81 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 58.30 58.62 57.48 57.86 3,971,605 -0.81(-1.38%)
Jun 27, 2025 58.72 59.50 57.95 58.67 4,104,594 +0.27(+0.46%)
Jun 26, 2025 57.96 58.56 57.74 58.40 2,178,736 +0.92(+1.60%)
Jun 25, 2025 58.10 58.28 57.34 57.48 3,081,633 -0.85(-1.46%)
Jun 24, 2025 57.98 58.48 57.62 58.33 3,153,215 +0.99(+1.73%)
Jun 23, 2025 58.01 58.48 56.73 57.34 4,188,055 -1.00(-1.71%)
Jun 20, 2025 58.98 59.12 57.73 58.34 7,968,791 -0.30(-0.51%)
Jun 18, 2025 59.57 59.90 58.58 58.64 4,149,349 -0.95(-1.59%)
Jun 17, 2025 60.98 61.39 59.52 59.59 3,986,580 -1.63(-2.66%)
Jun 16, 2025 60.83 61.30 60.02 61.22 4,002,187 +1.12(+1.86%)
Jun 13, 2025 60.05 61.69 59.80 60.10 5,099,482 -0.03(-0.05%)
Jun 12, 2025 60.33 60.76 59.77 60.13 4,090,796 -0.99(-1.62%)
Jun 11, 2025 61.09 61.22 60.30 61.12 4,614,101 +0.54(+0.89%)
Jun 10, 2025 59.34 61.25 59.01 60.58 7,668,702 +2.10(+3.59%)
Jun 09, 2025 57.30 59.31 57.15 58.48 6,676,342 +1.94(+3.43%)
Jun 06, 2025 56.38 56.94 55.93 56.54 3,664,018 +0.94(+1.69%)
Jun 05, 2025 56.49 56.61 55.45 55.60 3,808,015 -0.41(-0.73%)
Jun 04, 2025 55.56 56.09 55.43 56.01 3,303,391 +0.31(+0.56%)
Jun 03, 2025 54.44 56.07 53.16 55.70 4,052,826 +1.26(+2.31%)
Jun 02, 2025 55.14 55.17 53.91 54.44 5,028,459 -2.05(-3.63%)
May 30, 2025 56.75 57.30 55.95 56.49 5,860,230 -1.12(-1.94%)
May 29, 2025 57.93 58.36 56.72 57.61 4,588,502 +0.54(+0.95%)
May 28, 2025 58.20 58.63 57.00 57.07 5,111,964 -0.90(-1.55%)
May 27, 2025 57.41 58.10 57.15 57.97 4,326,603 +1.84(+3.28%)
May 23, 2025 55.78 56.23 55.30 56.13 3,017,390 -0.20(-0.36%)
May 22, 2025 56.23 56.66 55.53 56.33 2,617,436 -0.22(-0.39%)
May 21, 2025 58.18 58.26 56.52 56.55 3,404,743 -1.97(-3.37%)
May 20, 2025 59.14 59.36 58.25 58.52 2,632,914 -0.66(-1.12%)
May 19, 2025 58.78 59.35 58.21 59.18 2,767,015 -0.59(-0.99%)
May 16, 2025 58.43 59.88 57.90 59.77 6,188,442 +1.35(+2.31%)
May 15, 2025 58.33 58.69 57.64 58.42 3,317,552 -0.75(-1.27%)
May 14, 2025 60.04 60.16 58.78 59.17 3,985,977 -1.17(-1.94%)
May 13, 2025 60.60 61.20 59.95 60.34 3,190,989 -0.34(-0.56%)
May 12, 2025 60.63 62.55 60.50 60.68 4,290,876 +3.75(+6.59%)
May 09, 2025 57.64 58.47 56.71 56.93 3,749,561 -0.29(-0.51%)
May 08, 2025 56.23 58.26 56.06 57.22 2,816,273 +1.61(+2.90%)
May 07, 2025 56.35 56.35 55.16 55.61 3,232,411 -0.28(-0.50%)
May 06, 2025 56.10 56.84 55.80 55.89 3,070,474 -0.32(-0.57%)
May 05, 2025 57.40 58.15 56.10 56.21 3,800,088 -2.17(-3.72%)
May 02, 2025 58.93 59.46 58.09 58.38 3,085,284 +0.07(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.