Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 64.10 | 64.69 | 63.52 | 64.25 | 4m |
| September 16, 2026 | 64.46 | 65.51 | 63.51 | 64.90 | 4m |
| September 15, 2026 | 63.06 | 65.47 | 63.00 | 65.43 | 3m |
| September 14, 2026 | 64.30 | 65.00 |
Based on reports through December 31, 2025
LyondellBasell produces polypropylene and polyethylene — the plastics half the objects around us are made of.
This is an undifferentiated commodity, and price is set by the global balance of demand and capacity. The industry lives in long cycles: a wave of new plants crushes margins for years, then demand catches up. The market is now in the lower part of such a cycle because of capacity built in China and the Middle East.
The advantage comes from feedstock: American units run on cheap gas-based feed, European ones on oil. The company is closing its least efficient assets, including refining, and investing in recycling plastic waste, where regulation creates demand. Risks: how long the trough lasts and whether the high dividend survives it.
Address:2800 POST OAK BLVD SUITE 5100, HOUSTON, TX, 77056, US
| 46m |
| SXTSensient Technologies Corporation | 129.18 | +0.68 % | 41m |
| GPREGreen Plains, Inc. | 15.28 | +146.10 % | 24m |
| REXREX American Resources Corporation | 42.74 | +0.94 % | 7m |
| ALTOAlto Ingredients, Inc. | 4.05 | +74.60 % | 7m |
| 62.41 |
| 62.75 |
| 6m |
| September 11, 2026 | 63.74 | 65.75 | 63.44 | 63.69 | 4m |
| September 10, 2026 | 65.64 | 66.10 | 64.26 | 64.30 | 3m |
| September 09, 2026 | 65.55 | 65.64 | 63.84 | 64.51 | 3m |
| September 08, 2026 | 64.40 | 65.88 | 64.40 | 64.59 | 3m |
| September 04, 2026 | 64.46 | 65.21 | 62.91 | 63.52 | 3m |
| September 03, 2026 | 66.91 | 67.21 | 64.63 | 64.76 | 2m |
| September 02, 2026 | 64.63 | 67.49 | 64.63 | 66.57 | 3m |
| September 01, 2026 | 66.06 | 66.45 | 64.51 | 65.17 | 3m |
| August 31, 2026 | 64.58 | 65.95 | 64.27 | 65.08 | 4m |
| August 28, 2026 | 64.00 | 64.36 | 62.50 | 63.67 | 2m |
| August 27, 2026 | 63.00 | 63.74 | 61.89 | 63.06 | 3m |
| August 26, 2026 | 61.91 | 62.83 | 61.48 | 62.62 | 3m |
| August 25, 2026 | 63.84 | 64.40 | 62.45 | 62.55 | 4m |
| August 24, 2026 | 66.37 | 66.80 | 64.83 | 65.20 | 3m |
| August 21, 2026 | 67.92 | 69.13 | 67.49 | 67.53 | 3m |
| August 20, 2026 | 66.70 | 68.99 | 66.70 | 68.10 | 4m |