LyondellBasell Industries N.V. ( LYB) - Price History
Monthly price history for LYB (LyondellBasell Industries N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $63.30 | $63.30 |
| May 2026 | $66.65 | $66.65 |
| April 2026 | $74.60 | $74.60 |
| March 2026 | $80.56 | $80.56 |
| February 2026 | $56.83 | $57.52 |
| January 2026 | $48.41 | $49 |
| December 2025 | $42.78 | $43.30 |
| November 2025 | $47.05 | $48.99 |
| October 2025 | $44.58 | $46.42 |
| September 2025 | $47.10 | $49.04 |
| August 2025 | $54.12 | $56.35 |
| July 2025 | $54.34 | $57.93 |
| June 2025 | $54.27 | $57.86 |
| May 2025 | $51.70 | $56.49 |
| April 2025 | $53.28 | $58.21 |
| March 2025 | $64.43 | $70.40 |
| February 2025 | $69.10 | $76.83 |
| January 2025 | $68.09 | $75.70 |
| December 2024 | $66.80 | $74.27 |
| November 2024 | $73.75 | $83.34 |
| October 2024 | $76.86 | $86.85 |
| September 2024 | $84.87 | $95.90 |
| August 2024 | $87.34 | $98.70 |
| July 2024 | $86.82 | $99.46 |
| June 2024 | $83.50 | $95.66 |
| May 2024 | $85.61 | $99.42 |
| April 2024 | $86.09 | $99.97 |
| March 2024 | $88.08 | $102.28 |
| February 2024 | $85.28 | $100.28 |
| January 2024 | $80.04 | $94.12 |
| December 2023 | $80.86 | $95.08 |
| November 2023 | $80.87 | $95.10 |
| October 2023 | $75.73 | $90.24 |
| September 2023 | $79.47 | $94.70 |
| August 2023 | $82.89 | $98.77 |
| July 2023 | $81.90 | $98.86 |
| June 2023 | $76.07 | $91.83 |
| May 2023 | $70.86 | $85.54 |
| April 2023 | $77.27 | $94.61 |
| March 2023 | $76.68 | $93.89 |
| February 2023 | $77.44 | $95.99 |
| January 2023 | $78.01 | $96.69 |
| December 2022 | $66.99 | $83.03 |
| November 2022 | $68.59 | $85.01 |
| October 2022 | $60.85 | $76.45 |
| September 2022 | $59.92 | $75.28 |
| August 2022 | $66.06 | $83 |
| July 2022 | $70 | $89.12 |
| June 2022 | $68.70 | $87.46 |
| May 2022 | $84.76 | $114.25 |
| April 2022 | $78.66 | $106.03 |
| March 2022 | $76.28 | $102.82 |
| February 2022 | $71.32 | $97.23 |
| January 2022 | $70.95 | $96.73 |
| December 2021 | $67.65 | $92.23 |
| November 2021 | $63.91 | $87.13 |
| October 2021 | $67.24 | $92.82 |
| September 2021 | $67.99 | $93.85 |
| August 2021 | $72.70 | $100.35 |
| July 2021 | $71.16 | $99.33 |
| June 2021 | $73.69 | $102.87 |
| May 2021 | $79.90 | $112.62 |
| April 2021 | $73.60 | $103.74 |
| March 2021 | $73.82 | $104.05 |
| February 2021 | $72.42 | $103.09 |
| January 2021 | $60.24 | $85.76 |
| December 2020 | $64.39 | $91.66 |
| November 2020 | $59.78 | $85.10 |
| October 2020 | $47.52 | $68.45 |
| September 2020 | $48.94 | $70.49 |
| August 2020 | $45.46 | $65.48 |
| July 2020 | $42.74 | $62.52 |
| June 2020 | $44.93 | $65.72 |
| May 2020 | $42.97 | $63.76 |
| April 2020 | $39.06 | $57.95 |
| March 2020 | $33.45 | $49.63 |
| February 2020 | $48.16 | $71.46 |
| January 2020 | $51.70 | $77.86 |
| December 2019 | $62.73 | $94.48 |
| November 2019 | $61.44 | $92.54 |
| October 2019 | $58.90 | $89.70 |
| September 2019 | $58.74 | $89.47 |
| August 2019 | $50.09 | $77.38 |
| July 2019 | $54.18 | $83.69 |
| June 2019 | $55.76 | $86.13 |
| May 2019 | $47.44 | $74.25 |
| April 2019 | $56.37 | $88.23 |
| March 2019 | $53.72 | $84.08 |
| February 2019 | $54 | $85.52 |
| January 2019 | $54.92 | $86.97 |
| December 2018 | $52.51 | $83.16 |
| November 2018 | $58.25 | $93.31 |
| October 2018 | $55.73 | $89.27 |
| September 2018 | $64 | $102.51 |
| August 2018 | $69.77 | $112.78 |
| July 2018 | $68.54 | $110.79 |
| June 2018 | $67.96 | $109.85 |
| May 2018 | $68.78 | $112.12 |
| April 2018 | $64.86 | $105.73 |
| March 2018 | $64.83 | $105.68 |
| February 2018 | $65.77 | $108.22 |
| January 2018 | $72.84 | $119.84 |
| December 2017 | $67.05 | $110.32 |
| November 2017 | $63.08 | $104.70 |
| October 2017 | $62.38 | $103.53 |
| September 2017 | $59.68 | $99.05 |
| August 2017 | $54.04 | $90.59 |
| July 2017 | $53.74 | $90.09 |
| June 2017 | $50.34 | $84.39 |
| May 2017 | $47.50 | $80.52 |
| April 2017 | $50 | $84.76 |
| March 2017 | $53.79 | $91.19 |
| February 2017 | $53.33 | $91.24 |
| January 2017 | $54.52 | $93.27 |
| December 2016 | $50.14 | $85.78 |
| November 2016 | $52.79 | $90.32 |
| October 2016 | $46.04 | $79.55 |
| September 2016 | $46.68 | $80.66 |
| August 2016 | $45.66 | $78.89 |
| July 2016 | $43.08 | $75.26 |
| June 2016 | $42.60 | $74.42 |
| May 2016 | $46.57 | $81.36 |
| April 2016 | $46.82 | $82.67 |
| March 2016 | $48.47 | $85.58 |
| February 2016 | $45.43 | $80.21 |
| January 2016 | $43.72 | $77.97 |
| December 2015 | $48.72 | $86.90 |
| November 2015 | $53.73 | $95.82 |
| October 2015 | $51.67 | $92.91 |
| September 2015 | $46.36 | $83.36 |
| August 2015 | $47.48 | $85.38 |
| July 2015 | $51.69 | $93.83 |
| June 2015 | $57.03 | $103.52 |
| May 2015 | $55.70 | $101.10 |
| April 2015 | $56.59 | $103.52 |
| March 2015 | $48 | $87.80 |
| February 2015 | $46.97 | $85.91 |
| January 2015 | $42.90 | $79.09 |
| December 2014 | $43.06 | $79.39 |
| November 2014 | $42.78 | $78.86 |
| October 2014 | $49.31 | $91.63 |
| September 2014 | $58.48 | $108.66 |
| August 2014 | $61.54 | $114.35 |
| July 2014 | $56.82 | $106.25 |
| June 2014 | $52.22 | $97.65 |
| May 2014 | $53.25 | $99.57 |
| April 2014 | $49.47 | $92.50 |
| March 2014 | $47.21 | $88.94 |
| February 2014 | $46.75 | $88.08 |
| January 2014 | $41.52 | $78.76 |
| December 2013 | $42.32 | $80.28 |
| November 2013 | $40.68 | $77.18 |
| October 2013 | $39.02 | $74.60 |
| September 2013 | $38.30 | $73.23 |
| August 2013 | $36.44 | $70.15 |
| July 2013 | $35.69 | $68.71 |
| June 2013 | $34.42 | $66.26 |
| May 2013 | $34.62 | $66.65 |
| April 2013 | $31.29 | $60.70 |
| March 2013 | $32.63 | $63.29 |
| February 2013 | $30.22 | $58.62 |
| January 2013 | $32.48 | $63.42 |
| December 2012 | $29.24 | $57.09 |
| November 2012 | $25.47 | $49.73 |
| October 2012 | $25.59 | $53.39 |
| September 2012 | $24.76 | $51.66 |
| August 2012 | $23.41 | $48.84 |
| July 2012 | $21.16 | $44.53 |
| June 2012 | $19.14 | $40.27 |
| May 2012 | $18.76 | $39.46 |
| April 2012 | $19.46 | $41.78 |
| March 2012 | $20.34 | $43.65 |
| February 2012 | $19.99 | $43.18 |
| January 2012 | $19.96 | $43.10 |
| December 2011 | $15.04 | $32.49 |
| November 2011 | $15.13 | $32.67 |
| October 2011 | $13.12 | $32.86 |
| September 2011 | $9.75 | $24.43 |
| August 2011 | $13.84 | $34.65 |
| July 2011 | $15.66 | $39.46 |
| June 2011 | $15.29 | $38.52 |
| May 2011 | $17.39 | $43.81 |
| April 2011 | $17.62 | $44.50 |
| March 2011 | $15.66 | $39.55 |
| February 2011 | $15.08 | $38.08 |
| January 2011 | $14.23 | $35.94 |
| December 2010 | $13.62 | $34.40 |
| November 2010 | $11.57 | $29.21 |
| October 2010 | $10.64 | $26.86 |
| September 2010 | $9.46 | $23.90 |
| August 2010 | $8.12 | $20.50 |
| July 2010 | $7.13 | $18 |
| June 2010 | $6.40 | $16.15 |
| May 2010 | $7.04 | $17.77 |
| April 2010 | $8.83 | $22.30 |
LYB
Price: $63.30
52 week price:
Dividend Yield: 6.23%
5-year range yield:
Forward Dividend Yield: 4.27%
Payout Ratio: 75.39%
Payout Ratio Range:
Dividend Per Share: 2.76 USD
Earnings Per Share: -2.12 USD
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United States
Volume: 455870
Ebitda: 1.4 billionMarket Capitalization: 21.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 5.58%
DGR5: 5.13%
DGR10: 6.50%