LYB
Lyondellbasell I (LYB)
NYSE
$61.70-$0.38 (-0.61%)
Price as of Aug 03, 2026 12:49 PM EDT
  • $20.8B
    Market Cap
  • 25.19%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +17.91%
    Low Price$52.97
    High Price$62.32
  • 3 Months
    -15.91%
    Low Price$52.58
    High Price$76.95
  • 1 Year
    +25.19%
    Low Price$41.34
    High Price$81.53
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
61.27
62.76
60.05
62.08
+2.71%
6,433,020
07/31/2026
$4.30 Earnings
07/30/2026
60.23
60.54
59.04
60.44
-0.08%
4,091,505
07/29/2026
59.89
61.02
59.45
60.49
+3.90%
4,941,971
07/28/2026
59.02
60.59
58.19
58.22
-0.68%
4,896,106
07/27/2026
58.30
59.20
57.84
58.62
-2.82%
4,608,376
07/24/2026
61.65
61.73
60.25
60.32
-2.27%
4,717,118
07/23/2026
64.15
64.98
61.45
61.72
-0.96%
4,732,166
07/22/2026
62.25
63.28
62.12
62.32
+1.85%
3,971,062
07/21/2026
61.46
62.43
60.63
61.19
+0.76%
3,480,826
07/20/2026
58.90
60.92
58.09
60.73
+2.64%
5,327,300
07/17/2026
59.14
60.17
58.67
59.17
+2.37%
3,973,474
07/16/2026
57.83
59.29
57.70
57.80
-0.34%
4,134,968
07/15/2026
58.36
59.07
57.38
58.00
-0.94%
4,482,895
07/14/2026
59.20
59.68
57.74
58.55
+0.39%
4,420,639
07/13/2026
57.68
59.14
57.41
58.32
+3.50%
5,946,343
07/10/2026
56.00
56.74
55.59
56.35
+1.73%
4,504,329
07/09/2026
55.18
55.53
53.74
55.39
-0.59%
5,208,750
07/08/2026
56.11
57.42
55.57
55.72
+2.05%
7,914,061
07/07/2026
53.43
54.76
52.93
54.60
+3.08%
7,426,940
07/06/2026
52.75
53.01
52.19
52.97
-0.73%
6,836,725
07/02/2026
52.61
54.44
52.61
53.36
+1.48%
4,595,583
07/01/2026
52.07
53.42
51.98
52.58
-0.13%
4,823,508
06/30/2026
53.77
54.38
52.34
52.65
-1.81%
5,515,079
06/29/2026
55.95
56.19
53.32
53.62
-3.79%
6,159,316
06/26/2026
55.29
56.02
55.02
55.73
-0.20%
5,391,787
06/25/2026
55.05
56.18
54.32
55.84
-0.50%
5,991,254
06/24/2026
57.87
57.87
55.15
56.12
-2.57%
6,592,556
06/23/2026
57.74
58.58
57.49
57.60
-1.57%
4,466,539
06/22/2026
59.50
59.51
57.90
58.52
-2.58%
4,018,421
06/18/2026
61.42
61.42
59.23
60.07
-2.82%
9,686,518
06/17/2026
62.51
64.36
61.57
61.81
-1.25%
4,711,195
06/16/2026
62.40
63.59
61.75
62.59
-1.12%
4,958,740
06/15/2026
62.33
63.84
60.85
63.30
-1.98%
5,820,274
06/12/2026
64.19
64.93
62.62
64.58
+1.75%
5,668,862
06/11/2026
66.40
67.91
63.19
63.47
-2.58%
6,428,051
06/10/2026
64.00
65.95
63.11
65.15
+2.37%
5,429,089
06/09/2026
64.48
64.49
62.02
63.64
-1.23%
5,298,991
06/08/2026
64.87
65.05
63.68
64.43
-0.11%
3,669,698
06/05/2026
65.75
66.03
64.20
64.50
-2.54%
5,784,194
06/04/2026
66.29
67.19
65.73
66.18
-1.66%
5,958,606
06/03/2026
67.52
68.48
67.00
67.30
-0.01%
4,623,046
06/02/2026
66.71
67.78
65.95
67.31
+0.25%
3,351,440
06/01/2026
67.50
68.33
66.72
67.14
+1.79%
5,495,164
06/01/2026
$0.69 Dividend
05/29/2026
67.60
67.75
65.55
65.96
-2.49%
6,446,663
05/28/2026
68.21
69.16
67.36
67.64
+1.00%
3,918,735
05/27/2026
67.06
68.01
66.31
66.97
-1.94%
5,106,928
05/26/2026
68.97
70.02
67.92
68.30
-1.02%
5,304,974
05/22/2026
69.80
70.32
68.39
69.00
-0.51%
6,064,080
05/21/2026
71.40
72.10
68.65
69.35
-1.71%
4,393,498
05/20/2026
71.82
72.71
69.72
70.56
-2.38%
4,352,469
05/19/2026
74.15
74.21
71.15
72.28
-1.47%
2,850,143
05/18/2026
73.58
73.67
71.37
73.36
-1.24%
4,163,156
05/15/2026
73.25
74.50
72.89
74.28
+2.44%
7,570,787
05/14/2026
72.91
73.22
71.97
72.51
-0.64%
3,382,925
05/13/2026
74.25
74.47
72.83
72.98
-0.77%
4,133,984
05/12/2026
73.14
74.51
72.25
73.54
+1.06%
4,017,028
05/11/2026
72.34
73.00
71.18
72.77
+2.47%
5,113,194
05/08/2026
70.95
72.13
70.03
71.02
+0.35%
4,019,560
05/07/2026
70.70
71.75
69.50
70.77
-2.68%
8,511,206
05/06/2026
73.16
73.76
70.80
72.72
-5.50%
7,462,954
05/05/2026
75.11
77.62
75.11
76.95
+2.26%
4,634,259
05/04/2026
75.18
76.24
73.09
75.25
+1.40%
7,677,630
05/01/2026
73.57
75.41
71.10
74.21
+0.52%
7,589,625
05/01/2026
$0.49 Earnings
04/30/2026
71.86
74.46
71.33
73.83
+1.79%
8,743,666
04/29/2026
71.89
73.14
71.07
72.53
+2.53%
7,973,543
04/28/2026
71.69
72.03
70.39
70.74
+0.65%
3,324,637
04/27/2026
69.69
70.99
68.96
70.28
+1.65%
5,910,234
04/24/2026
70.07
70.74
68.41
69.15
-1.20%
4,764,705
04/23/2026
71.25
72.19
68.62
69.99
-1.78%
5,476,988
04/22/2026
71.05
71.88
70.35
71.25
+0.81%
5,348,193
04/21/2026
68.54
70.87
68.07
70.68
+4.14%
7,514,102
04/20/2026
66.31
68.34
66.01
67.87
+3.49%
5,867,790
04/17/2026
69.39
69.61
65.08
65.58
-11.98%
14,506,482
04/16/2026
73.22
75.00
72.33
74.51
+2.95%
6,103,902
04/15/2026
72.52
73.23
72.15
72.37
-0.16%
5,406,647
04/14/2026
73.91
74.17
71.22
72.49
-2.99%
6,764,033
04/13/2026
74.72
75.89
74.14
74.73
+2.43%
4,736,804
04/10/2026
72.55
73.77
71.43
72.96
+2.01%
4,918,376
04/09/2026
74.28
75.71
70.11
71.52
-2.63%
9,482,905
04/08/2026
71.89
73.53
67.80
73.45
-7.53%
13,784,515
04/07/2026
78.37
81.11
78.36
79.43
+2.09%
6,604,103
04/06/2026
77.30
78.54
76.21
77.81
-1.23%
4,863,881
04/02/2026
79.37
80.55
77.13
78.78
+3.77%
7,019,406
04/01/2026
79.16
79.77
73.53
75.92
-4.78%
14,185,497
03/31/2026
81.29
83.07
77.77
79.73
-2.21%
10,861,014
03/30/2026
81.03
82.99
79.91
81.53
+2.40%
8,206,129
03/27/2026
77.03
80.42
76.62
79.62
+3.51%
7,418,292
03/26/2026
76.07
77.87
76.03
76.92
+0.69%
4,248,264
03/25/2026
75.02
76.57
74.76
76.39
+1.55%
4,366,984
03/24/2026
71.58
75.59
71.41
75.22
+6.35%
6,461,610
03/23/2026
69.89
72.36
69.49
70.73
-2.52%
7,211,797
03/20/2026
74.05
74.96
72.07
72.56
-1.68%
23,437,258
03/19/2026
75.60
76.56
70.96
73.80
-0.84%
9,646,126
03/18/2026
72.00
75.31
71.67
74.42
+5.62%
9,174,641
03/17/2026
70.76
72.94
70.29
70.46
+0.17%
8,420,306
03/16/2026
70.76
72.24
70.12
70.34
-1.69%
6,427,864
03/13/2026
72.12
73.46
71.27
71.55
-2.73%
11,730,435