LYB | Lyondellbasell I | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Lyondellbasell I (LYB)

NYSE

$63.83+$0.14 (+0.21%)

Price as of Sep 11, 2026 7:33 PM EDT

$21.3B
Market Cap
22.61%
1-Year Change
Specialty Chemicals
Industry

1 Month
+0.57%

Low Price$61.76

High Price$67.40
3 Months
+1.38%

Low Price$52.04

High Price$67.40
1 Year
+22.61%

Low Price$40.92

High Price$80.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/03/2026	66.83	67.78	66.32	66.61	-0.01%	4,623,046
06/02/2026	66.03	67.09	65.28	66.62	+0.25%	3,351,440
06/01/2026	66.81	67.63	66.04	66.45	+1.79%	5,495,164
06/01/2026	$0.69 Dividend
05/29/2026	66.91	67.06	64.88	65.29	-2.49%	6,446,663
05/28/2026	67.51	68.45	66.67	66.95	+1.00%	3,918,735
05/27/2026	66.37	67.31	65.63	66.29	-1.94%	5,106,928
05/26/2026	68.26	69.30	67.23	67.60	-1.02%	5,304,974
05/22/2026	69.09	69.61	67.69	68.29	-0.51%	6,064,080
05/21/2026	70.67	71.36	67.95	68.65	-1.71%	4,393,498
05/20/2026	71.08	71.97	69.01	69.84	-2.38%	4,352,469
05/19/2026	73.40	73.46	70.42	71.55	-1.47%	2,850,143
05/18/2026	72.83	72.92	70.64	72.61	-1.24%	4,163,156
05/15/2026	72.51	73.74	72.14	73.52	+2.44%	7,570,787
05/14/2026	72.16	72.48	71.23	71.77	-0.64%	3,382,925
05/13/2026	73.49	73.71	72.08	72.23	-0.77%	4,133,984
05/12/2026	72.39	73.74	71.52	72.79	+1.06%	4,017,028
05/11/2026	71.60	72.26	70.45	72.03	+2.47%	5,113,194
05/08/2026	70.22	71.39	69.31	70.29	+0.35%	4,019,560
05/07/2026	69.98	71.02	68.79	70.05	-2.68%	8,511,206
05/06/2026	72.42	73.00	70.08	71.98	-5.50%	7,462,954
05/05/2026	74.35	76.82	74.35	76.17	+2.26%	4,634,259
05/04/2026	74.42	75.46	72.34	74.48	+1.40%	7,677,630
05/01/2026	72.82	74.64	70.37	73.46	+0.52%	7,589,625
05/01/2026	$0.49 Earnings
04/30/2026	71.12	73.70	70.60	73.07	+1.79%	8,743,666
04/29/2026	71.15	72.40	70.34	71.79	+2.53%	7,973,543
04/28/2026	70.96	71.29	69.67	70.02	+0.65%	3,324,637
04/27/2026	68.98	70.27	68.25	69.57	+1.65%	5,910,234