LYB
Lyondellbasell I (LYB)
NYSE
$58.03-$0.29 (-0.50%)
Price as of Jul 13, 2026 7:59 PM EDT
  • $18.8B
    Market Cap
  • -0.34%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -13.51%
    Low Price$52.58
    High Price$63.30
  • 3 Months
    -22.76%
    Low Price$52.58
    High Price$77.76
  • 1 Year
    -5.96%
    Low Price$42.28
    High Price$82.38
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
68.46
73.77
68.29
73.56
+10.33%
14,875,340
03/11/2026
64.93
67.30
64.77
66.67
+2.68%
9,455,946
03/10/2026
65.04
66.90
63.52
64.93
-1.81%
12,270,393
03/09/2026
67.98
68.54
66.02
66.13
-0.43%
17,039,191
03/06/2026
66.53
68.17
63.91
66.42
+1.87%
13,284,647
03/05/2026
63.34
67.09
63.33
65.20
+6.40%
17,621,086
03/04/2026
59.38
61.58
58.27
61.28
+6.37%
8,495,662
03/03/2026
55.75
57.97
54.82
57.61
+0.57%
7,639,207
03/02/2026
56.45
58.59
56.08
57.28
+1.85%
9,682,185
03/02/2026
$0.69 Dividend
02/27/2026
54.66
56.63
54.60
56.24
+2.17%
6,480,950
02/26/2026
55.30
55.30
53.37
55.05
-0.79%
6,611,567
02/25/2026
57.31
57.54
54.98
55.49
-2.69%
5,412,370
02/24/2026
55.93
57.88
55.84
57.02
+2.93%
7,246,140
02/23/2026
54.22
56.42
54.14
55.40
-0.02%
7,709,235