LyondellBasell Industries (LYB)

Historical Prices For LyondellBasell Industries (LYB)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	56.09	57.39	55.95	56.35	3,499,791	56.35
8/28/2025	56.58	56.71	55.21	55.86	3,336,868	55.86
8/27/2025	56.58	56.97	55.71	56.28	3,179,029	56.28
8/26/2025	56.75	57.25	56.30	56.60	3,206,384	56.60
8/25/2025	56.85	57.17	56.05	57.05	3,493,413	57.05
8/22/2025	55.80	59.03	55.75	58.77	7,925,281	57.40
8/21/2025	55.04	55.68	54.55	55.47	4,357,471	54.18
8/20/2025	53.88	55.67	53.78	55.33	4,319,343	54.04
8/19/2025	53.40	54.44	53.28	53.82	3,206,802	52.57
8/18/2025	53.20	53.65	52.80	52.95	3,366,265	51.72
8/15/2025	53.73	54.16	53.24	53.38	2,660,375	52.14
8/14/2025	51.98	53.45	51.25	53.31	4,033,549	52.07
8/13/2025	50.18	52.97	50.16	52.93	5,084,202	51.70
8/12/2025	48.54	50.60	48.44	50.27	5,180,485	49.10
8/11/2025	49.23	50.17	47.55	48.34	6,568,926	47.21
8/08/2025	50.28	50.28	48.90	49.06	3,648,592	47.92
8/07/2025	50.62	51.50	49.44	50.17	5,210,490	49.00
8/06/2025	52.59	52.88	49.27	49.55	7,468,943	48.39
8/05/2025	51.46	52.72	50.97	51.98	7,099,713	50.77
8/04/2025	54.32	54.58	50.77	50.90	10,114,572	49.71
8/01/2025	57.55	57.59	53.40	53.42	10,555,344	52.17
7/31/2025	58.56	58.77	57.64	57.93	9,066,184	56.58
7/30/2025	62.19	62.26	58.62	58.85	6,286,144	57.48
7/29/2025	62.38	62.81	61.38	62.48	2,757,545	61.02
7/28/2025	63.89	64.03	62.50	62.88	4,637,417	61.41
7/25/2025	61.00	64.19	60.51	64.01	5,730,635	62.52
7/24/2025	62.64	63.06	59.78	60.70	9,568,852	59.28
7/23/2025	66.57	67.50	66.15	67.22	3,572,679	65.65
7/22/2025	62.90	66.05	62.84	65.41	5,419,196	63.89
7/21/2025	63.77	64.21	62.59	62.65	3,106,569	61.19
7/18/2025	63.88	63.90	62.63	63.21	2,229,823	61.74
7/17/2025	62.30	63.47	62.00	63.30	2,338,812	61.82
7/16/2025	62.58	62.84	61.40	62.42	1,956,661	60.96
7/15/2025	63.55	64.00	62.37	62.44	2,086,881	60.98
7/14/2025	63.98	64.59	62.66	63.04	3,446,905	61.57
7/11/2025	64.26	64.85	63.50	64.55	2,540,275	63.05
7/10/2025	64.50	66.41	64.25	65.32	2,651,369	63.80
7/09/2025	64.25	66.14	63.77	64.84	3,592,481	63.33
7/08/2025	61.11	64.40	61.00	63.70	4,049,405	62.22
7/07/2025	61.32	62.01	60.15	60.73	2,982,282	59.31
7/03/2025	62.58	62.78	61.82	62.01	1,962,871	60.56
7/02/2025	62.00	62.88	60.65	62.56	4,245,434	61.10
7/01/2025	57.75	61.69	57.50	61.20	4,520,940	59.77
6/30/2025	58.30	58.62	57.48	57.86	3,971,605	56.51
6/27/2025	58.72	59.50	57.95	58.67	4,104,594	57.30
6/26/2025	57.96	58.56	57.74	58.40	2,178,736	57.04
6/25/2025	58.10	58.28	57.34	57.48	3,081,633	56.14
6/24/2025	57.98	58.48	57.62	58.33	3,153,215	56.97
6/23/2025	58.01	58.48	56.73	57.34	4,188,055	56.00
6/20/2025	58.98	59.12	57.73	58.34	7,968,791	56.98
6/18/2025	59.57	59.90	58.58	58.64	4,149,349	57.27
6/17/2025	60.98	61.39	59.52	59.59	3,986,580	58.20
6/16/2025	60.83	61.30	60.02	61.22	4,002,187	59.79
6/13/2025	60.05	61.69	59.80	60.10	5,099,482	58.70
6/12/2025	60.33	60.76	59.77	60.13	4,090,796	58.73
6/11/2025	61.09	61.22	60.30	61.12	4,614,101	59.70
6/10/2025	59.34	61.25	59.01	60.58	7,668,702	59.17
6/09/2025	57.30	59.31	57.15	58.48	6,676,342	57.12
6/06/2025	56.38	56.94	55.93	56.54	3,664,018	55.22
6/05/2025	56.49	56.61	55.45	55.60	3,808,007	54.30
6/04/2025	55.56	56.09	55.43	56.01	3,303,391	54.70
6/03/2025	54.44	56.07	53.16	55.70	4,052,826	54.40
6/02/2025	55.14	55.17	53.91	54.44	5,028,459	53.17