LyondellBasell Industries (LYB)

Historical Prices For LyondellBasell Industries (LYB)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	62.58	62.78	61.82	62.01	1,962,871	62.01
7/02/2025	62.00	62.88	60.65	62.56	4,245,434	62.56
7/01/2025	57.75	61.69	57.50	61.20	4,520,940	61.20
6/30/2025	58.30	58.62	57.48	57.86	3,971,605	57.86
6/27/2025	58.72	59.50	57.95	58.67	4,104,594	58.67
6/26/2025	57.96	58.56	57.74	58.40	2,178,736	58.40
6/25/2025	58.10	58.28	57.34	57.48	3,081,633	57.48
6/24/2025	57.98	58.48	57.62	58.33	3,153,215	58.33
6/23/2025	58.01	58.48	56.73	57.34	4,188,055	57.34
6/20/2025	58.98	59.12	57.73	58.34	7,968,791	58.34
6/18/2025	59.57	59.90	58.58	58.64	4,149,349	58.64
6/17/2025	60.98	61.39	59.52	59.59	3,986,580	59.59
6/16/2025	60.83	61.30	60.02	61.22	4,002,187	61.22
6/13/2025	60.05	61.69	59.80	60.10	5,099,482	60.10
6/12/2025	60.33	60.76	59.77	60.13	4,090,796	60.13
6/11/2025	61.09	61.22	60.30	61.12	4,614,101	61.12
6/10/2025	59.34	61.25	59.01	60.58	7,668,702	60.58
6/09/2025	57.30	59.31	57.15	58.48	6,676,342	58.48
6/06/2025	56.38	56.94	55.93	56.54	3,664,018	56.54
6/05/2025	56.49	56.61	55.45	55.60	3,808,015	55.60
6/04/2025	55.56	56.09	55.43	56.01	3,303,391	56.01
6/03/2025	54.44	56.07	53.16	55.70	4,052,826	55.70
6/02/2025	55.14	55.17	53.91	54.44	5,028,459	54.44
5/30/2025	56.75	57.30	55.95	56.49	5,860,230	55.12
5/29/2025	57.93	58.36	56.72	57.61	4,588,502	56.21
5/28/2025	58.20	58.63	57.00	57.07	5,111,964	55.69
5/27/2025	57.41	58.10	57.15	57.97	4,326,603	56.56
5/23/2025	55.78	56.23	55.30	56.13	3,017,390	54.77
5/22/2025	56.23	56.66	55.53	56.33	2,617,436	54.96
5/21/2025	58.18	58.26	56.52	56.55	3,404,743	55.18
5/20/2025	59.14	59.36	58.25	58.52	2,632,914	57.10
5/19/2025	58.78	59.35	58.21	59.18	2,767,015	57.74
5/16/2025	58.43	59.88	57.90	59.77	6,188,442	58.32
5/15/2025	58.33	58.69	57.64	58.42	3,317,552	57.00
5/14/2025	60.04	60.16	58.78	59.17	3,985,977	57.73
5/13/2025	60.60	61.20	59.95	60.34	3,190,989	58.88
5/12/2025	60.63	62.55	60.50	60.68	4,290,876	59.21
5/09/2025	57.64	58.47	56.71	56.93	3,749,561	55.55
5/08/2025	56.23	58.26	56.06	57.22	2,816,273	55.83
5/07/2025	56.35	56.35	55.16	55.61	3,232,411	54.26
5/06/2025	56.10	56.84	55.80	55.89	3,070,474	54.53
5/05/2025	57.40	58.15	56.10	56.21	3,800,088	54.85
5/02/2025	58.93	59.46	58.09	58.38	3,085,284	56.96
5/01/2025	58.07	59.04	57.84	58.31	3,638,906	56.90
4/30/2025	57.70	58.33	57.19	58.21	3,434,456	56.80
4/29/2025	58.20	58.96	57.78	58.83	4,034,688	57.40
4/28/2025	59.80	60.85	58.06	58.72	4,556,694	57.30
4/25/2025	57.55	59.88	57.16	59.44	4,638,659	58.00
4/24/2025	58.01	59.66	57.57	59.25	3,930,249	57.81
4/23/2025	60.00	61.06	57.56	57.78	3,627,602	56.38
4/22/2025	57.20	58.33	57.07	58.14	3,193,886	56.73
4/21/2025	56.85	56.95	55.59	56.30	3,981,572	54.93
4/17/2025	56.33	57.48	56.15	56.77	4,040,275	55.39
4/16/2025	56.71	57.56	55.48	55.94	4,007,669	54.58
4/15/2025	57.09	57.69	56.46	56.70	4,167,291	55.32
4/14/2025	58.30	58.59	55.95	57.45	4,338,801	56.06
4/11/2025	54.04	56.98	52.80	56.89	5,784,283	55.51
4/10/2025	57.96	58.03	53.30	54.34	7,791,907	53.02
4/09/2025	52.50	61.60	51.11	59.83	11,312,970	58.38
4/08/2025	59.11	59.58	52.50	53.23	7,184,921	51.94
4/07/2025	55.56	59.18	54.11	56.60	7,519,376	55.23
4/04/2025	60.62	60.70	57.56	57.98	7,974,896	56.57