LyondellBasell Industries N.V. - Price History

Monthly price history for LYB (LyondellBasell Industries N.V.)

DateAdjusted priceReal price
November 2022 84.85 USD 84.85 USD
October 2022 76.45 USD 76.45 USD
September 2022 75.28 USD 75.28 USD
August 2022 83.00 USD 83.00 USD
July 2022 87.95 USD 89.12 USD
June 2022 86.31 USD 87.46 USD
May 2022 106.50 USD 114.25 USD
April 2022 98.84 USD 106.03 USD
March 2022 95.85 USD 102.82 USD
February 2022 89.61 USD 97.23 USD
January 2022 89.15 USD 96.73 USD
December 2021 85.00 USD 92.23 USD
November 2021 80.30 USD 87.13 USD
October 2021 84.49 USD 92.82 USD
September 2021 85.43 USD 93.85 USD
August 2021 91.34 USD 100.35 USD
July 2021 89.40 USD 99.33 USD
June 2021 92.59 USD 102.87 USD
May 2021 100.39 USD 112.62 USD
April 2021 92.48 USD 103.74 USD
March 2021 92.75 USD 104.05 USD
February 2021 90.99 USD 103.09 USD
January 2021 75.69 USD 85.76 USD
December 2020 80.90 USD 91.66 USD
November 2020 75.11 USD 85.10 USD
October 2020 59.71 USD 68.45 USD
September 2020 61.49 USD 70.49 USD
August 2020 57.12 USD 65.48 USD
July 2020 53.70 USD 62.52 USD
June 2020 56.45 USD 65.72 USD
May 2020 53.99 USD 63.76 USD
April 2020 49.07 USD 57.95 USD
March 2020 42.03 USD 49.63 USD
February 2020 60.51 USD 71.46 USD
January 2020 64.95 USD 77.86 USD
December 2019 78.82 USD 94.48 USD
November 2019 77.20 USD 92.54 USD
October 2019 74.00 USD 89.70 USD
September 2019 73.81 USD 89.47 USD
August 2019 62.97 USD 77.38 USD
July 2019 68.10 USD 83.69 USD
June 2019 70.09 USD 86.13 USD
May 2019 59.63 USD 74.25 USD
April 2019 70.86 USD 88.23 USD
March 2019 67.53 USD 84.08 USD
February 2019 67.88 USD 85.52 USD
January 2019 69.03 USD 86.97 USD
December 2018 66.01 USD 83.16 USD
November 2018 73.22 USD 93.31 USD
October 2018 70.05 USD 89.27 USD
September 2018 80.44 USD 102.51 USD
August 2018 87.72 USD 112.78 USD
July 2018 86.17 USD 110.79 USD
June 2018 85.44 USD 109.85 USD
May 2018 86.47 USD 112.12 USD
April 2018 81.54 USD 105.73 USD
March 2018 81.50 USD 105.68 USD
February 2018 82.69 USD 108.22 USD
January 2018 91.57 USD 119.84 USD
December 2017 84.30 USD 110.32 USD
November 2017 79.31 USD 104.70 USD
October 2017 78.42 USD 103.53 USD
September 2017 75.03 USD 99.05 USD
August 2017 67.94 USD 90.59 USD
July 2017 67.56 USD 90.09 USD
June 2017 63.29 USD 84.39 USD
May 2017 59.71 USD 80.52 USD
April 2017 62.86 USD 84.76 USD
March 2017 67.62 USD 91.19 USD
February 2017 67.05 USD 91.24 USD
January 2017 68.54 USD 93.27 USD
December 2016 63.04 USD 85.78 USD
November 2016 66.37 USD 90.32 USD
October 2016 57.89 USD 79.55 USD
September 2016 58.69 USD 80.66 USD
August 2016 57.41 USD 78.89 USD
July 2016 54.16 USD 75.26 USD
June 2016 53.55 USD 74.42 USD
May 2016 58.55 USD 81.36 USD
April 2016 58.86 USD 82.67 USD
March 2016 60.93 USD 85.58 USD
February 2016 57.11 USD 80.21 USD
January 2016 54.96 USD 77.97 USD
December 2015 61.26 USD 86.90 USD
November 2015 67.55 USD 95.82 USD
October 2015 64.96 USD 92.91 USD
September 2015 58.28 USD 83.36 USD
August 2015 59.69 USD 85.38 USD
July 2015 64.99 USD 93.83 USD
June 2015 71.70 USD 103.52 USD
May 2015 70.03 USD 101.10 USD
April 2015 71.70 USD 103.52 USD
March 2015 60.81 USD 87.80 USD
February 2015 59.50 USD 85.91 USD
January 2015 54.35 USD 79.09 USD
December 2014 54.56 USD 79.39 USD
November 2014 54.19 USD 78.86 USD
October 2014 62.48 USD 91.63 USD
September 2014 74.09 USD 108.66 USD
August 2014 77.97 USD 114.35 USD
July 2014 71.99 USD 106.25 USD
June 2014 66.17 USD 97.65 USD
May 2014 67.47 USD 99.57 USD
April 2014 62.68 USD 92.50 USD
March 2014 59.81 USD 88.94 USD
February 2014 59.23 USD 88.08 USD
January 2014 52.60 USD 78.76 USD
December 2013 53.61 USD 80.28 USD
November 2013 51.54 USD 77.18 USD
October 2013 49.43 USD 74.60 USD
September 2013 48.53 USD 73.23 USD
August 2013 46.17 USD 70.15 USD
July 2013 45.22 USD 68.71 USD
June 2013 43.61 USD 66.26 USD
May 2013 43.87 USD 66.65 USD
April 2013 39.65 USD 60.70 USD
March 2013 41.34 USD 63.29 USD
February 2013 38.29 USD 58.62 USD
January 2013 41.15 USD 63.42 USD
December 2012 37.04 USD 57.09 USD
November 2012 32.27 USD 49.73 USD
October 2012 32.42 USD 53.39 USD
September 2012 31.37 USD 51.66 USD
August 2012 29.66 USD 48.84 USD
July 2012 26.82 USD 44.53 USD
June 2012 24.25 USD 40.27 USD
May 2012 23.76 USD 39.46 USD
April 2012 24.90 USD 41.78 USD
March 2012 26.02 USD 43.65 USD
February 2012 25.58 USD 43.18 USD
January 2012 25.53 USD 43.10 USD
December 2011 19.25 USD 32.49 USD
November 2011 19.35 USD 32.67 USD
October 2011 16.79 USD 32.86 USD
September 2011 12.48 USD 24.43 USD
August 2011 17.70 USD 34.65 USD
July 2011 20.04 USD 39.46 USD
June 2011 19.56 USD 38.52 USD
May 2011 22.25 USD 43.81 USD
April 2011 22.55 USD 44.50 USD
March 2011 20.04 USD 39.55 USD
February 2011 19.30 USD 38.08 USD
January 2011 18.21 USD 35.94 USD
December 2010 17.43 USD 34.40 USD
November 2010 14.80 USD 29.21 USD
October 2010 13.61 USD 26.86 USD
September 2010 12.11 USD 23.90 USD
August 2010 10.39 USD 20.50 USD
July 2010 9.12 USD 18.00 USD
June 2010 8.18 USD 16.15 USD
May 2010 9.00 USD 17.77 USD
April 2010 11.30 USD 22.30 USD

LYB

List: Contenders

Price: 84.85USD

52 week range price:
71.46
117.22

Dividend Yield: 5.04%

5-year range yield:
2.54%
52.50%

Forward Dividend Yield: 5.69%

Payout Ratio: 38.08%

Payout Ratio Range:
26.00%
168.05%

Dividend Per Share: 4.76 USD

Earnings Per Share: 12.34 USD

P/E Ratio: 12.49

Exchange: NYQ

Sector: Basic Materials

Industry: Specialty Chemicals

Volume: 2.8 million

Ebitda: 1.4 billion

Market Capitalization: 29.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 12

DGR3: 103.97%

DGR5: 67.57%

DGR10: 67.30%

Links: