Education
About Us
Working with TipRanks
Follow Us
Lyondellbasell Industries (LYB)
NYSE:LYB
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
50.38
51.06
49.99
50.91
50.91
+0.06%
4,334,271
0.81
Jan 15, 2026
51.78
52.00
50.35
50.88
50.88
-2.15%
6,032,575
1.14
Jan 14, 2026
49.30
52.43
49.30
52.00
52.00
+6.84%
10,408,280
2.01
Jan 13, 2026
48.58
49.17
48.24
48.67
48.67
+0.98%
4,013,412
0.77
Jan 12, 2026
48.70
49.16
47.76
48.20
48.20
-1.05%
5,075,602
0.99
Jan 09, 2026
47.81
48.83
46.62
48.71
48.71
+2.25%
5,325,855
1.04
Jan 08, 2026
44.65
48.43
44.38
47.64
47.64
+6.08%
7,052,829
1.39
Jan 07, 2026
45.96
46.18
44.31
44.91
44.91
-2.79%
4,057,586
0.79
Jan 06, 2026
45.44
46.87
45.08
46.20
46.20
+1.34%
5,852,879
1.15
Jan 05, 2026
44.38
46.34
44.25
45.59
45.59
+2.70%
7,859,965
1.57
Jan 02, 2026
43.58
44.86
43.27
44.39
44.39
+2.52%
6,372,849
1.27
Jan 01, 2026
43.63
43.87
43.22
43.30
43.30
0.00%
0
0.00
Dec 31, 2025
43.63
43.87
43.22
43.30
43.30
-0.82%
2,916,198
0.58
Dec 30, 2025
43.37
43.79
43.01
43.66
43.66
+0.48%
4,086,057
0.81
Dec 29, 2025
43.10
43.56
42.61
43.45
43.45
+0.46%
6,659,406
1.33
Dec 26, 2025
42.85
43.41
42.85
43.25
43.25
+0.89%
2,954,183
0.58
Dec 25, 2025
42.70
43.02
42.51
42.87
42.87
0.00%
0
0.00
Dec 24, 2025
42.70
43.02
42.51
42.87
42.87
+0.52%
1,744,307
0.33
Dec 23, 2025
43.81
43.85
42.44
42.65
42.65
-2.18%
4,763,552
0.91
Dec 22, 2025
43.38
43.91
43.00
43.60
43.60
+1.18%
4,034,805
0.77
Dec 19, 2025
42.51
44.00
42.50
43.09
43.09
+0.07%
8,041,707
1.55
Dec 18, 2025
43.42
43.60
42.72
43.06
43.06
-1.60%
4,375,552
0.84
Dec 17, 2025
43.04
44.39
42.95
43.76
43.76
+1.81%
5,723,259
1.10
Dec 16, 2025
43.07
43.11
42.01
42.98
42.98
-0.83%
6,453,784
1.24
Dec 15, 2025
43.75
44.14
42.27
43.34
43.34
-2.37%
7,435,632
1.43
Dec 12, 2025
45.35
45.53
44.35
44.39
44.39
-1.60%
4,942,853
0.95
Dec 11, 2025
45.47
46.34
44.60
45.11
45.11
-0.27%
5,778,170
1.11
Dec 10, 2025
42.84
45.38
42.84
45.23
45.23
+5.73%
5,129,764
0.99
Dec 09, 2025
42.91
44.60
42.71
42.78
42.78
+1.18%
6,207,713
1.19
Dec 08, 2025
43.13
43.77
42.17
42.28
42.28
-2.47%
6,849,933
1.33
Dec 05, 2025
43.90
44.81
43.16
43.35
43.35
+0.44%
6,327,786
1.24
Dec 04, 2025
46.13
46.30
42.92
43.16
43.16
-6.24%
9,469,419
1.89
Dec 03, 2025
47.93
48.53
45.95
46.03
46.03
-3.66%
7,141,444
1.44
Dec 02, 2025
48.00
48.38
46.88
47.78
47.78
-0.29%
5,561,259
1.12
Dec 01, 2025
47.26
48.91
47.16
47.92
47.92
+0.63%
6,359,088
1.29
Nov 28, 2025
48.50
49.22
48.37
48.99
47.62
+1.18%
3,291,635
0.66
Nov 27, 2025
47.09
48.90
47.06
48.42
47.07
0.00%
0
0.00
Nov 26, 2025
47.09
48.90
47.06
48.42
47.07
+3.00%
6,193,280
1.26
Nov 25, 2025
45.70
47.24
45.70
47.01
45.70
+3.64%
5,626,120
1.15
Nov 24, 2025
44.96
45.63
44.34
45.36
44.09
+1.25%
5,634,598
1.17
Nov 21, 2025
43.18
45.73
43.17
44.80
43.55
+5.29%
6,073,873
1.27
Nov 20, 2025
42.89
43.80
42.49
42.55
41.36
-0.49%
5,506,365
1.16
Nov 19, 2025
43.51
43.76
42.48
42.76
41.56
-2.24%
3,872,845
0.80
Nov 18, 2025
43.24
44.05
42.78
43.74
42.52
+0.41%
5,130,471
1.07
Nov 17, 2025
45.30
45.33
43.40
43.56
42.34
-3.84%
4,433,496
0.92
Nov 14, 2025
45.30
45.46
44.35
45.30
44.03
-0.48%
4,720,168
0.99
Nov 13, 2025
43.41
45.67
43.33
45.52
44.25
+5.10%
6,805,210
1.44
Nov 12, 2025
43.83
44.20
43.14
43.31
42.10
-1.16%
3,556,898
0.75
Nov 11, 2025
43.29
44.02
42.90
43.82
42.59
+2.46%
4,876,288
1.04
Nov 10, 2025
43.42
43.51
41.58
42.77
41.57
-0.58%
5,927,986
1.26
Rows: