LYB
Lyondellbasell I (LYB)
NYSE
$65.28-$0.09 (-0.15%)
Price as of Oct 23, 2026 4:26 AM EDT
  • $21.2B
    Market Cap
  • 48.45%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +10.35%
    Low Price$57.47
    High Price$65.37
  • 3 Months
    +5.98%
    Low Price$57.47
    High Price$67.40
  • 1 Year
    +48.45%
    Low Price$40.92
    High Price$80.69
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
64.38
65.65
63.17
65.37
+3.32%
2,832,294
10/21/2026
63.56
63.87
62.30
63.27
-1.08%
2,775,040
10/20/2026
64.39
64.83
62.46
63.96
+0.39%
3,153,660
10/19/2026
64.06
64.73
63.47
63.71
-0.47%
3,080,989
10/16/2026
63.24
64.14
63.18
64.01
+2.14%
3,859,737
10/15/2026
61.37
63.01
61.00
62.67
+2.45%
4,209,447
10/14/2026
60.26
61.28
60.16
61.17
+1.93%
2,519,629
10/13/2026
59.52
60.47
59.30
60.01
+1.01%
3,160,518
10/12/2026
60.03
60.25
59.17
59.41
-1.03%
2,939,379
10/09/2026
60.25
61.12
59.84
60.03
-0.51%
3,026,076
10/08/2026
60.11
60.70
59.06
60.34
+3.16%
6,064,542
10/07/2026
59.50
60.11
57.94
58.49
-0.75%
2,663,227
10/06/2026
58.80
59.27
58.18
58.93
-0.49%
2,999,794
10/05/2026
58.65
59.94
58.22
59.22
+1.09%
2,855,343
10/02/2026
57.16
58.87
57.11
58.58
+1.38%
3,482,772
10/01/2026
56.68
58.07
55.88
57.78
+0.54%
3,663,313
09/30/2026
57.89
58.35
57.30
57.47
-1.22%
3,101,160
09/29/2026
57.38
58.35
56.81
58.18
-0.15%
3,540,138
09/28/2026
58.74
59.68
58.16
58.27
+0.22%
3,192,401
09/25/2026
59.37
59.61
57.64
58.14
-3.39%
3,316,077
09/24/2026
60.74
61.59
60.13
60.18
+0.35%
2,580,949
09/23/2026
59.51
60.65
59.32
59.97
+1.23%
2,906,129
09/22/2026
59.37
60.65
59.04
59.24
-1.66%
3,829,380
09/21/2026
61.62
61.64
60.20
60.24
-2.73%
3,201,473
09/18/2026
63.54
63.54
61.69
61.93
-3.61%
7,229,364
09/17/2026
64.10
64.69
63.52
64.25
-1.00%
4,353,799
09/16/2026
64.46
65.51
63.51
64.90
-0.81%
4,357,653
09/15/2026
63.06
65.47
63.00
65.43
+4.27%
3,420,241
09/14/2026
64.30
65.00
62.41
62.75
-1.48%
6,436,406
09/11/2026
63.74
65.75
63.44
63.69
-0.95%
4,570,576
09/10/2026
65.64
66.10
64.26
64.30
-0.33%
3,303,644
09/09/2026
65.55
65.64
63.84
64.51
-0.12%
2,566,170
09/08/2026
64.40
65.88
64.40
64.59
+1.68%
3,267,121
09/04/2026
64.46
65.21
62.91
63.52
-1.91%
2,589,886
09/03/2026
66.91
67.21
64.63
64.76
-2.72%
2,073,233
09/02/2026
64.63
67.49
64.63
66.57
+2.15%
3,053,090
09/01/2026
66.06
66.45
64.51
65.17
+0.14%
3,052,721
08/31/2026
64.58
65.95
64.27
65.08
+2.21%
4,150,804
08/28/2026
64.00
64.36
62.50
63.67
+0.97%
2,171,327
08/27/2026
63.00
63.74
61.89
63.06
+0.70%
2,676,364
08/26/2026
61.91
62.83
61.48
62.62
+0.11%
2,744,039
08/25/2026
63.84
64.40
62.45
62.55
-4.06%
3,664,898
08/24/2026
66.37
66.80
64.83
65.20
-2.45%
2,897,805
08/24/2026
$0.69 Dividend
08/21/2026
67.23
68.42
66.80
66.84
-0.84%
2,840,008
08/20/2026
66.02
68.29
66.02
67.40
+3.09%
4,403,620
08/19/2026
65.04
67.07
64.87
65.39
+1.12%
3,887,706
08/18/2026
64.57
65.03
63.52
64.66
+0.93%
3,380,199
08/17/2026
63.06
64.65
62.77
64.07
+1.52%
7,705,515
08/14/2026
62.49
63.54
62.49
63.11
+2.18%
2,513,413
08/13/2026
61.59
62.16
61.27
61.76
-0.64%
5,142,582
08/12/2026
62.86
63.10
61.96
62.16
-1.84%
3,293,627
08/11/2026
61.79
63.72
61.79
63.33
+2.12%
4,069,319
08/10/2026
59.54
62.03
59.46
62.01
+5.14%
4,165,266
08/07/2026
59.95
60.19
58.61
58.98
-3.01%
4,892,312
08/06/2026
59.54
61.35
59.11
60.81
+4.08%
5,176,849
08/05/2026
60.52
60.99
58.35
58.43
-3.40%
4,259,037
08/04/2026
58.22
60.74
57.27
60.49
+0.81%
4,352,051
08/03/2026
61.46
62.19
59.92
60.00
-2.35%
6,072,730
07/31/2026
60.64
62.12
59.44
61.45
+2.71%
6,433,020
07/31/2026
$4.30 Earnings
07/30/2026
59.61
59.92
58.44
59.82
-0.08%
4,091,505
07/29/2026
59.28
60.40
58.84
59.87
+3.90%
4,941,971
07/28/2026
58.42
59.97
57.60
57.63
-0.68%
4,896,106
07/27/2026
57.70
58.60
57.25
58.02
-2.82%
4,608,376
07/24/2026
61.02
61.10
59.63
59.70
-2.27%
4,717,118
07/23/2026
63.49
64.32
60.82
61.09
-0.96%
4,732,166
07/22/2026
61.61
62.63
61.48
61.68
+1.85%
3,971,062
07/21/2026
60.83
61.79
60.01
60.56
+0.76%
3,480,826
07/20/2026
58.30
60.30
57.50
60.11
+2.64%
5,327,300
07/17/2026
58.54
59.56
58.07
58.57
+2.37%
3,973,474
07/16/2026
57.24
58.68
57.11
57.21
-0.34%
4,134,968
07/15/2026
57.76
58.47
56.79
57.41
-0.94%
4,482,895
07/14/2026
58.60
59.07
57.15
57.95
+0.39%
4,420,639
07/13/2026
57.09
58.54
56.82
57.72
+3.50%
5,946,343
07/10/2026
55.43
56.16
55.02
55.77
+1.73%
4,504,329
07/09/2026
54.62
54.96
53.19
54.82
-0.59%
5,208,750
07/08/2026
55.54
56.83
55.00
55.15
+2.05%
7,914,061
07/07/2026
52.88
54.20
52.39
54.04
+3.08%
7,426,940
07/06/2026
52.21
52.47
51.66
52.43
-0.73%
6,836,725
07/02/2026
52.07
53.88
52.07
52.81
+1.48%
4,595,583
07/01/2026
51.54
52.87
51.45
52.04
-0.13%
4,823,508
06/30/2026
53.22
53.82
51.81
52.11
-1.81%
5,515,079
06/29/2026
55.38
55.62
52.77
53.07
-3.79%
6,159,316
06/26/2026
54.73
55.45
54.46
55.16
-0.20%
5,391,787
06/25/2026
54.49
55.60
53.76
55.27
-0.50%
5,991,254
06/24/2026
57.28
57.28
54.59
55.55
-2.57%
6,592,556
06/23/2026
57.15
57.98
56.90
57.01
-1.57%
4,466,539
06/22/2026
58.89
58.90
57.31
57.92
-2.58%
4,018,421
06/18/2026
60.79
60.79
58.62
59.46
-2.82%
9,686,518
06/17/2026
61.87
63.70
60.94
61.18
-1.25%
4,711,195
06/16/2026
61.76
62.94
61.12
61.95
-1.12%
4,958,740
06/15/2026
61.69
63.19
60.23
62.65
-1.98%
5,820,274
06/12/2026
63.53
64.27
61.98
63.92
+1.75%
5,668,862
06/11/2026
65.72
67.22
62.54
62.82
-2.58%
6,428,051
06/10/2026
63.35
65.28
62.47
64.48
+2.37%
5,429,089
06/09/2026
63.82
63.83
61.39
62.99
-1.23%
5,298,991
06/08/2026
64.21
64.39
63.03
63.77
-0.11%
3,669,698
06/05/2026
65.08
65.35
63.54
63.84
-2.54%
5,784,194
06/04/2026
65.61
66.50
65.06
65.50
-1.66%
5,958,606