LyondellBasell Industries N.V. ( LYB) - Price History
Monthly price history for LYB (LyondellBasell Industries N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $63.76 | $63.76 |
| July 2026 | $62.08 | $62.08 |
| June 2026 | $52.65 | $52.65 |
| May 2026 | $65.96 | $66.65 |
| April 2026 | $73.83 | $74.60 |
| March 2026 | $79.73 | $80.56 |
| February 2026 | $56.24 | $57.52 |
| January 2026 | $47.91 | $49 |
| December 2025 | $42.34 | $43.30 |
| November 2025 | $46.56 | $48.99 |
| October 2025 | $44.12 | $46.42 |
| September 2025 | $46.61 | $49.04 |
| August 2025 | $53.56 | $56.35 |
| July 2025 | $53.78 | $57.93 |
| June 2025 | $53.71 | $57.86 |
| May 2025 | $51.17 | $56.49 |
| April 2025 | $52.72 | $58.21 |
| March 2025 | $63.77 | $70.40 |
| February 2025 | $68.39 | $76.83 |
| January 2025 | $67.38 | $75.70 |
| December 2024 | $66.11 | $74.27 |
| November 2024 | $72.99 | $83.34 |
| October 2024 | $76.06 | $86.85 |
| September 2024 | $83.99 | $95.90 |
| August 2024 | $86.44 | $98.70 |
| July 2024 | $85.92 | $99.46 |
| June 2024 | $82.64 | $95.66 |
| May 2024 | $84.73 | $99.42 |
| April 2024 | $85.20 | $99.97 |
| March 2024 | $87.16 | $102.28 |
| February 2024 | $84.39 | $100.28 |
| January 2024 | $79.21 | $94.12 |
| December 2023 | $80.02 | $95.08 |
| November 2023 | $80.04 | $95.10 |
| October 2023 | $74.94 | $90.24 |
| September 2023 | $78.65 | $94.70 |
| August 2023 | $82.03 | $98.77 |
| July 2023 | $81.05 | $98.86 |
| June 2023 | $75.28 | $91.83 |
| May 2023 | $70.13 | $85.54 |
| April 2023 | $76.47 | $94.61 |
| March 2023 | $75.89 | $93.89 |
| February 2023 | $76.64 | $95.99 |
| January 2023 | $77.20 | $96.69 |
| December 2022 | $66.30 | $83.03 |
| November 2022 | $67.88 | $85.01 |
| October 2022 | $60.22 | $76.45 |
| September 2022 | $59.30 | $75.28 |
| August 2022 | $65.38 | $83 |
| July 2022 | $69.28 | $89.12 |
| June 2022 | $67.98 | $87.46 |
| May 2022 | $83.89 | $114.25 |
| April 2022 | $77.85 | $106.03 |
| March 2022 | $75.49 | $102.82 |
| February 2022 | $70.58 | $97.23 |
| January 2022 | $70.22 | $96.73 |
| December 2021 | $66.95 | $92.23 |
| November 2021 | $63.25 | $87.13 |
| October 2021 | $66.55 | $92.82 |
| September 2021 | $67.29 | $93.85 |
| August 2021 | $71.95 | $100.35 |
| July 2021 | $70.42 | $99.33 |
| June 2021 | $72.93 | $102.87 |
| May 2021 | $79.08 | $112.62 |
| April 2021 | $72.84 | $103.74 |
| March 2021 | $73.06 | $104.05 |
| February 2021 | $71.67 | $103.09 |
| January 2021 | $59.62 | $85.76 |
| December 2020 | $63.72 | $91.66 |
| November 2020 | $59.16 | $85.10 |
| October 2020 | $47.03 | $68.45 |
| September 2020 | $48.43 | $70.49 |
| August 2020 | $44.99 | $65.48 |
| July 2020 | $42.30 | $62.52 |
| June 2020 | $44.46 | $65.72 |
| May 2020 | $42.53 | $63.76 |
| April 2020 | $38.65 | $57.95 |
| March 2020 | $33.10 | $49.63 |
| February 2020 | $47.66 | $71.46 |
| January 2020 | $51.16 | $77.86 |
| December 2019 | $62.08 | $94.48 |
| November 2019 | $60.81 | $92.54 |
| October 2019 | $58.29 | $89.70 |
| September 2019 | $58.14 | $89.47 |
| August 2019 | $49.58 | $77.38 |
| July 2019 | $53.62 | $83.69 |
| June 2019 | $55.18 | $86.13 |
| May 2019 | $46.95 | $74.25 |
| April 2019 | $55.79 | $88.23 |
| March 2019 | $53.16 | $84.08 |
| February 2019 | $53.44 | $85.52 |
| January 2019 | $54.35 | $86.97 |
| December 2018 | $51.97 | $83.16 |
| November 2018 | $57.65 | $93.31 |
| October 2018 | $55.15 | $89.27 |
| September 2018 | $63.33 | $102.51 |
| August 2018 | $69.05 | $112.78 |
| July 2018 | $67.83 | $110.79 |
| June 2018 | $67.26 | $109.85 |
| May 2018 | $68.07 | $112.12 |
| April 2018 | $64.19 | $105.73 |
| March 2018 | $64.16 | $105.68 |
| February 2018 | $65.09 | $108.22 |
| January 2018 | $72.08 | $119.84 |
| December 2017 | $66.36 | $110.32 |
| November 2017 | $62.43 | $104.70 |
| October 2017 | $61.73 | $103.53 |
| September 2017 | $59.06 | $99.05 |
| August 2017 | $53.48 | $90.59 |
| July 2017 | $53.18 | $90.09 |
| June 2017 | $49.82 | $84.39 |
| May 2017 | $47 | $80.52 |
| April 2017 | $49.48 | $84.76 |
| March 2017 | $53.23 | $91.19 |
| February 2017 | $52.78 | $91.24 |
| January 2017 | $53.95 | $93.27 |
| December 2016 | $49.62 | $85.78 |
| November 2016 | $52.25 | $90.32 |
| October 2016 | $45.57 | $79.55 |
| September 2016 | $46.20 | $80.66 |
| August 2016 | $45.19 | $78.89 |
| July 2016 | $42.63 | $75.26 |
| June 2016 | $42.16 | $74.42 |
| May 2016 | $46.09 | $81.36 |
| April 2016 | $46.34 | $82.67 |
| March 2016 | $47.97 | $85.58 |
| February 2016 | $44.96 | $80.21 |
| January 2016 | $43.27 | $77.97 |
| December 2015 | $48.22 | $86.90 |
| November 2015 | $53.17 | $95.82 |
| October 2015 | $51.13 | $92.91 |
| September 2015 | $45.88 | $83.36 |
| August 2015 | $46.99 | $85.38 |
| July 2015 | $51.16 | $93.83 |
| June 2015 | $56.44 | $103.52 |
| May 2015 | $55.12 | $101.10 |
| April 2015 | $56.01 | $103.52 |
| March 2015 | $47.50 | $87.80 |
| February 2015 | $46.48 | $85.91 |
| January 2015 | $42.46 | $79.09 |
| December 2014 | $42.62 | $79.39 |
| November 2014 | $42.33 | $78.86 |
| October 2014 | $48.80 | $91.63 |
| September 2014 | $57.87 | $108.66 |
| August 2014 | $60.90 | $114.35 |
| July 2014 | $56.24 | $106.25 |
| June 2014 | $51.68 | $97.65 |
| May 2014 | $52.70 | $99.57 |
| April 2014 | $48.96 | $92.50 |
| March 2014 | $46.72 | $88.94 |
| February 2014 | $46.26 | $88.08 |
| January 2014 | $41.09 | $78.76 |
| December 2013 | $41.88 | $80.28 |
| November 2013 | $40.26 | $77.18 |
| October 2013 | $38.61 | $74.60 |
| September 2013 | $37.90 | $73.23 |
| August 2013 | $36.06 | $70.15 |
| July 2013 | $35.32 | $68.71 |
| June 2013 | $34.06 | $66.26 |
| May 2013 | $34.26 | $66.65 |
| April 2013 | $30.97 | $60.70 |
| March 2013 | $32.29 | $63.29 |
| February 2013 | $29.91 | $58.62 |
| January 2013 | $32.14 | $63.42 |
| December 2012 | $28.94 | $57.09 |
| November 2012 | $25.20 | $49.73 |
| October 2012 | $25.33 | $53.39 |
| September 2012 | $24.51 | $51.66 |
| August 2012 | $23.17 | $48.84 |
| July 2012 | $20.95 | $44.53 |
| June 2012 | $18.94 | $40.27 |
| May 2012 | $18.56 | $39.46 |
| April 2012 | $19.26 | $41.78 |
| March 2012 | $20.12 | $43.65 |
| February 2012 | $19.78 | $43.18 |
| January 2012 | $19.75 | $43.10 |
| December 2011 | $14.89 | $32.49 |
| November 2011 | $14.97 | $32.67 |
| October 2011 | $12.98 | $32.86 |
| September 2011 | $9.65 | $24.43 |
| August 2011 | $13.69 | $34.65 |
| July 2011 | $15.50 | $39.46 |
| June 2011 | $15.13 | $38.52 |
| May 2011 | $17.21 | $43.81 |
| April 2011 | $17.44 | $44.50 |
| March 2011 | $15.50 | $39.55 |
| February 2011 | $14.92 | $38.08 |
| January 2011 | $14.09 | $35.94 |
| December 2010 | $13.48 | $34.40 |
| November 2010 | $11.45 | $29.21 |
| October 2010 | $10.53 | $26.86 |
| September 2010 | $9.37 | $23.90 |
| August 2010 | $8.04 | $20.50 |
| July 2010 | $7.06 | $18 |
| June 2010 | $6.33 | $16.15 |
| May 2010 | $6.96 | $17.77 |
| April 2010 | $8.74 | $22.30 |
LYB
Price: $63.76
52 week price:
Dividend Yield: 6.60%
5-year range yield:
Forward Dividend Yield: 4.33%
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: 20.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 5.58%
DGR5: 5.13%
DGR10: 6.50%