LyondellBasell Industries N.V. ( LYB) - Price History
Monthly price history for LYB (LyondellBasell Industries N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $58.93 | $58.93 |
| September 2026 | $57.47 | $57.47 |
| August 2026 | $65.08 | $65.08 |
| July 2026 | $61.45 | $62.08 |
| June 2026 | $52.11 | $52.65 |
| May 2026 | $65.29 | $66.65 |
| April 2026 | $73.07 | $74.60 |
| March 2026 | $78.91 | $80.56 |
| February 2026 | $55.67 | $57.52 |
| January 2026 | $47.42 | $49 |
| December 2025 | $41.90 | $43.30 |
| November 2025 | $46.09 | $48.99 |
| October 2025 | $43.67 | $46.42 |
| September 2025 | $46.13 | $49.04 |
| August 2025 | $53.01 | $56.35 |
| July 2025 | $53.23 | $57.93 |
| June 2025 | $53.16 | $57.86 |
| May 2025 | $50.64 | $56.49 |
| April 2025 | $52.19 | $58.21 |
| March 2025 | $63.11 | $70.40 |
| February 2025 | $67.69 | $76.83 |
| January 2025 | $66.69 | $75.70 |
| December 2024 | $65.43 | $74.27 |
| November 2024 | $72.24 | $83.34 |
| October 2024 | $75.28 | $86.85 |
| September 2024 | $83.13 | $95.90 |
| August 2024 | $85.56 | $98.70 |
| July 2024 | $85.04 | $99.46 |
| June 2024 | $81.79 | $95.66 |
| May 2024 | $83.86 | $99.42 |
| April 2024 | $84.32 | $99.97 |
| March 2024 | $86.27 | $102.28 |
| February 2024 | $83.53 | $100.28 |
| January 2024 | $78.40 | $94.12 |
| December 2023 | $79.20 | $95.08 |
| November 2023 | $79.22 | $95.10 |
| October 2023 | $74.18 | $90.24 |
| September 2023 | $77.84 | $94.70 |
| August 2023 | $81.19 | $98.77 |
| July 2023 | $80.22 | $98.86 |
| June 2023 | $74.52 | $91.83 |
| May 2023 | $69.41 | $85.54 |
| April 2023 | $75.69 | $94.61 |
| March 2023 | $75.12 | $93.89 |
| February 2023 | $75.86 | $95.99 |
| January 2023 | $76.41 | $96.69 |
| December 2022 | $65.62 | $83.03 |
| November 2022 | $67.18 | $85.01 |
| October 2022 | $59.60 | $76.45 |
| September 2022 | $58.69 | $75.28 |
| August 2022 | $64.71 | $83 |
| July 2022 | $68.57 | $89.12 |
| June 2022 | $67.29 | $87.46 |
| May 2022 | $83.03 | $114.25 |
| April 2022 | $77.06 | $106.03 |
| March 2022 | $74.72 | $102.82 |
| February 2022 | $69.86 | $97.23 |
| January 2022 | $69.50 | $96.73 |
| December 2021 | $66.27 | $92.23 |
| November 2021 | $62.60 | $87.13 |
| October 2021 | $65.87 | $92.82 |
| September 2021 | $66.60 | $93.85 |
| August 2021 | $71.21 | $100.35 |
| July 2021 | $69.70 | $99.33 |
| June 2021 | $72.18 | $102.87 |
| May 2021 | $78.27 | $112.62 |
| April 2021 | $72.10 | $103.74 |
| March 2021 | $72.31 | $104.05 |
| February 2021 | $70.94 | $103.09 |
| January 2021 | $59.01 | $85.76 |
| December 2020 | $63.07 | $91.66 |
| November 2020 | $58.56 | $85.10 |
| October 2020 | $46.55 | $68.45 |
| September 2020 | $47.93 | $70.49 |
| August 2020 | $44.53 | $65.48 |
| July 2020 | $41.87 | $62.52 |
| June 2020 | $44.01 | $65.72 |
| May 2020 | $42.09 | $63.76 |
| April 2020 | $38.26 | $57.95 |
| March 2020 | $32.76 | $49.63 |
| February 2020 | $47.17 | $71.46 |
| January 2020 | $50.64 | $77.86 |
| December 2019 | $61.45 | $94.48 |
| November 2019 | $60.19 | $92.54 |
| October 2019 | $57.69 | $89.70 |
| September 2019 | $57.54 | $89.47 |
| August 2019 | $49.07 | $77.38 |
| July 2019 | $53.07 | $83.69 |
| June 2019 | $54.62 | $86.13 |
| May 2019 | $46.47 | $74.25 |
| April 2019 | $55.22 | $88.23 |
| March 2019 | $52.62 | $84.08 |
| February 2019 | $52.90 | $85.52 |
| January 2019 | $53.79 | $86.97 |
| December 2018 | $51.44 | $83.16 |
| November 2018 | $57.06 | $93.31 |
| October 2018 | $54.59 | $89.27 |
| September 2018 | $62.69 | $102.51 |
| August 2018 | $68.34 | $112.78 |
| July 2018 | $67.14 | $110.79 |
| June 2018 | $66.57 | $109.85 |
| May 2018 | $67.37 | $112.12 |
| April 2018 | $63.53 | $105.73 |
| March 2018 | $63.50 | $105.68 |
| February 2018 | $64.43 | $108.22 |
| January 2018 | $71.34 | $119.84 |
| December 2017 | $65.68 | $110.32 |
| November 2017 | $61.79 | $104.70 |
| October 2017 | $61.10 | $103.53 |
| September 2017 | $58.46 | $99.05 |
| August 2017 | $52.93 | $90.59 |
| July 2017 | $52.64 | $90.09 |
| June 2017 | $49.31 | $84.39 |
| May 2017 | $46.52 | $80.52 |
| April 2017 | $48.97 | $84.76 |
| March 2017 | $52.69 | $91.19 |
| February 2017 | $52.24 | $91.24 |
| January 2017 | $53.40 | $93.27 |
| December 2016 | $49.11 | $85.78 |
| November 2016 | $51.71 | $90.32 |
| October 2016 | $45.10 | $79.55 |
| September 2016 | $45.73 | $80.66 |
| August 2016 | $44.73 | $78.89 |
| July 2016 | $42.20 | $75.26 |
| June 2016 | $41.72 | $74.42 |
| May 2016 | $45.62 | $81.36 |
| April 2016 | $45.86 | $82.67 |
| March 2016 | $47.48 | $85.58 |
| February 2016 | $44.50 | $80.21 |
| January 2016 | $42.82 | $77.97 |
| December 2015 | $47.73 | $86.90 |
| November 2015 | $52.63 | $95.82 |
| October 2015 | $50.61 | $92.91 |
| September 2015 | $45.41 | $83.36 |
| August 2015 | $46.51 | $85.38 |
| July 2015 | $50.64 | $93.83 |
| June 2015 | $55.87 | $103.52 |
| May 2015 | $54.56 | $101.10 |
| April 2015 | $55.44 | $103.52 |
| March 2015 | $47.02 | $87.80 |
| February 2015 | $46 | $85.91 |
| January 2015 | $42.02 | $79.09 |
| December 2014 | $42.18 | $79.39 |
| November 2014 | $41.90 | $78.86 |
| October 2014 | $48.30 | $91.63 |
| September 2014 | $57.28 | $108.66 |
| August 2014 | $60.28 | $114.35 |
| July 2014 | $55.66 | $106.25 |
| June 2014 | $51.16 | $97.65 |
| May 2014 | $52.16 | $99.57 |
| April 2014 | $48.46 | $92.50 |
| March 2014 | $46.24 | $88.94 |
| February 2014 | $45.79 | $88.08 |
| January 2014 | $40.67 | $78.76 |
| December 2013 | $41.45 | $80.28 |
| November 2013 | $39.85 | $77.18 |
| October 2013 | $38.22 | $74.60 |
| September 2013 | $37.52 | $73.23 |
| August 2013 | $35.70 | $70.15 |
| July 2013 | $34.96 | $68.71 |
| June 2013 | $33.72 | $66.26 |
| May 2013 | $33.91 | $66.65 |
| April 2013 | $30.65 | $60.70 |
| March 2013 | $31.96 | $63.29 |
| February 2013 | $29.60 | $58.62 |
| January 2013 | $31.82 | $63.42 |
| December 2012 | $28.64 | $57.09 |
| November 2012 | $24.95 | $49.73 |
| October 2012 | $25.07 | $53.39 |
| September 2012 | $24.26 | $51.66 |
| August 2012 | $22.93 | $48.84 |
| July 2012 | $20.73 | $44.53 |
| June 2012 | $18.75 | $40.27 |
| May 2012 | $18.37 | $39.46 |
| April 2012 | $19.07 | $41.78 |
| March 2012 | $19.92 | $43.65 |
| February 2012 | $19.58 | $43.18 |
| January 2012 | $19.55 | $43.10 |
| December 2011 | $14.74 | $32.49 |
| November 2011 | $14.82 | $32.67 |
| October 2011 | $12.85 | $32.86 |
| September 2011 | $9.56 | $24.43 |
| August 2011 | $13.55 | $34.65 |
| July 2011 | $15.34 | $39.46 |
| June 2011 | $14.98 | $38.52 |
| May 2011 | $17.03 | $43.81 |
| April 2011 | $17.26 | $44.50 |
| March 2011 | $15.34 | $39.55 |
| February 2011 | $14.77 | $38.08 |
| January 2011 | $13.94 | $35.94 |
| December 2010 | $13.34 | $34.40 |
| November 2010 | $11.33 | $29.21 |
| October 2010 | $10.42 | $26.86 |
| September 2010 | $9.27 | $23.90 |
| August 2010 | $7.95 | $20.50 |
| July 2010 | $6.98 | $18 |
| June 2010 | $6.26 | $16.15 |
| May 2010 | $6.89 | $17.77 |
| April 2010 | $8.65 | $22.30 |
LYB
Price: $58.93
52 week price:
Dividend Yield: 5.42%
5-year range yield:
Forward Dividend Yield: 4.68%
Payout Ratio: 75.39%
Payout Ratio Range:
Dividend Per Share: 2.76 USD
Earnings Per Share: -0.83 USD
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United States
Volume: 455870
Ebitda: 1.4 billionMarket Capitalization: 20.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 5.32%
DGR5: 1.08%
DGR10: 7.77%