LYB | Lyondellbasell I | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Lyondellbasell I (LYB)

NYSE

$63.14+$0.56 (+0.90%)

Price as of Nov 12, 2026 10:20 AM EST

$20.9B
Market Cap
53.60%
1-Year Change
Specialty Chemicals
Industry

1 Month
+4.25%

Low Price$59.50

High Price$68.64
3 Months
-1.18%

Low Price$57.47

High Price$68.64
1 Year
+53.60%

Low Price$40.92

High Price$80.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	61.13	63.56	61.06	62.58	+3.27%	2,963,026
11/10/2026	58.64	60.61	57.51	60.60	+1.85%	3,238,218
11/09/2026	59.82	60.60	58.72	59.50	-2.01%	4,343,499
11/06/2026	61.13	62.00	60.64	60.72	-1.48%	3,068,892
11/05/2026	63.81	64.53	61.32	61.63	-2.11%	5,433,409
11/04/2026	65.73	65.92	62.12	62.96	-4.74%	7,423,000
11/03/2026	66.36	67.19	64.75	66.09	-1.18%	3,783,762
11/02/2026	66.11	67.32	65.20	66.88	-2.56%	4,104,442
10/30/2026	66.58	68.74	64.67	68.64	+5.00%	4,653,476
10/30/2026	$2.54 Earnings
10/29/2026	67.12	67.50	64.78	65.37	-2.62%	3,812,587
10/28/2026	67.29	67.69	66.75	67.13	-0.44%	2,814,901
10/27/2026	66.86	68.01	66.27	67.43	+0.12%	3,717,192
10/26/2026	66.45	68.79	66.37	67.35	+1.35%	4,225,662
10/23/2026	65.52	67.03	64.57	66.45	+1.65%	2,792,186
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