LyondellBasell Industries (LYB)

Historical Prices For LyondellBasell Industries (LYB)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	69.32	70.83	69.31	70.65	2,495,261	70.65
4/01/2025	69.84	70.08	69.12	70.04	3,634,451	70.04
3/31/2025	69.37	71.00	69.15	70.40	3,708,396	70.40
3/28/2025	70.90	71.33	69.74	69.82	2,586,683	69.82
3/27/2025	70.35	71.38	70.10	70.95	3,277,965	70.95
3/26/2025	69.86	71.12	69.81	71.06	3,026,981	71.06
3/25/2025	71.98	72.12	69.79	69.85	3,030,428	69.85
3/24/2025	72.00	72.50	71.38	71.96	3,431,219	71.96
3/21/2025	72.07	72.19	70.75	71.55	12,985,625	71.55
3/20/2025	73.18	73.18	72.28	72.69	2,642,426	72.69
3/19/2025	75.02	75.35	73.35	73.66	2,543,080	73.66
3/18/2025	75.44	75.62	74.68	75.09	1,929,765	75.09
3/17/2025	74.01	75.56	74.01	75.15	2,365,367	75.15
3/14/2025	73.85	74.53	73.48	74.15	1,941,978	74.15
3/13/2025	72.00	73.90	71.81	72.61	2,513,336	72.61
3/12/2025	73.84	73.94	71.98	72.19	2,844,785	72.19
3/11/2025	76.96	77.00	73.14	73.96	3,878,151	73.96
3/10/2025	76.81	78.41	76.35	76.54	3,319,442	76.54
3/07/2025	75.45	77.72	75.18	77.50	3,224,025	76.16
3/06/2025	75.40	76.31	74.94	75.91	2,112,572	74.60
3/05/2025	74.42	76.63	74.38	76.21	3,081,318	74.89
3/04/2025	73.62	74.89	72.86	73.47	4,320,548	72.20
3/03/2025	77.87	77.87	73.36	73.41	3,387,309	72.14
2/28/2025	76.12	77.08	75.99	76.83	3,770,611	75.50
2/27/2025	75.72	76.73	74.66	75.99	1,491,561	74.68
2/26/2025	77.89	78.00	75.66	76.20	1,581,443	74.88
2/25/2025	77.68	78.33	77.21	77.63	2,241,026	76.29
2/24/2025	76.80	77.58	76.00	77.31	1,897,754	75.97
2/21/2025	77.68	78.07	76.62	76.96	2,443,726	75.63
2/20/2025	77.47	78.15	77.29	77.61	1,725,445	76.27
2/19/2025	76.79	78.06	76.56	77.50	1,856,684	76.16
2/18/2025	77.25	78.52	76.94	78.22	2,343,904	76.87
2/14/2025	77.05	78.23	76.67	76.70	1,481,299	75.37
2/13/2025	76.07	76.72	75.75	76.24	1,891,742	74.92
2/12/2025	75.80	76.15	75.51	75.89	2,009,134	74.58
2/11/2025	75.95	76.55	75.33	76.42	3,302,109	75.10
2/10/2025	77.32	77.42	75.50	75.84	2,263,153	74.53
2/07/2025	78.03	78.22	76.44	76.61	2,165,277	75.29
2/06/2025	77.35	77.94	77.14	77.75	2,050,658	76.41
2/05/2025	77.67	77.86	76.80	76.99	3,072,964	75.66
2/04/2025	76.93	78.97	76.79	78.24	3,934,540	76.89
2/03/2025	74.78	76.48	73.27	76.30	3,461,605	74.98
1/31/2025	77.84	79.10	75.16	75.70	6,488,865	74.39
1/30/2025	77.38	77.73	74.35	76.12	3,623,740	74.80
1/29/2025	77.79	78.72	77.62	77.86	1,726,254	76.51
1/28/2025	78.85	79.39	78.04	78.31	1,878,055	76.96
1/27/2025	77.89	78.73	77.45	78.67	2,372,365	77.31
1/24/2025	77.54	77.98	76.88	77.36	1,644,642	76.02
1/23/2025	77.33	77.61	76.80	77.36	3,684,523	76.02
1/22/2025	77.47	78.03	77.06	77.08	1,911,931	75.75
1/21/2025	77.82	78.50	77.39	77.73	2,361,374	76.39
1/17/2025	77.14	77.70	76.89	77.30	1,866,587	75.96
1/16/2025	75.73	76.91	75.39	76.63	2,775,326	75.31
1/15/2025	76.06	76.45	75.71	76.08	1,973,225	74.76
1/14/2025	75.40	75.77	74.71	75.31	2,352,731	74.01
1/13/2025	72.70	75.19	72.59	75.15	3,653,174	73.85
1/10/2025	72.80	73.09	72.22	72.48	3,955,866	71.23
1/08/2025	73.26	73.50	72.21	73.03	1,867,222	71.77
1/07/2025	73.55	74.94	73.49	73.90	2,819,331	72.62
1/06/2025	73.25	74.12	73.15	73.86	3,073,377	72.58
1/03/2025	72.95	73.30	72.21	72.77	3,663,365	71.51