LyondellBasell Industries NV Stock Price History
NYSE: LYBIndustrialsMajor ChemicalsUSD
60.03-0.31 (-0.51%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
LYB price history at a glance
The price history for LyondellBasell Industries NV (LYB) on this page begins on April 26, 2010, when the stock closed at $22.30; it most recently closed at $60.03 on October 5, 2026. The highest price in this record is $121.95, reached on January 29, 2018; the latest close is 50.8% below that peak. Across the 15 complete calendar years in the table, LYB finished higher in 9 and lower in 6. Its best year was 2012 (+79.8%) and its worst was 2025 (-39.0%).
Over roughly 16 years the share price changed +169.2%, a 6.2% compound annual price return (excluding dividends). In the last 12 months alone, LYB has gained 25.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $121.95
- Date of high
- Jan 29, 2018
- Low since 2010
- $14.86
- Date of low
- Jul 5, 2010
- 52-week high
- $83.94
- 52-week low
- $41.58
- Last close
- $60.03
LYB returns
1 week
+2.48%
1 month
-6.94%
3 months
+6.53%
6 months
-18.57%
Year to date
+38.64%
1 year
+25.93%
3 years
-35.23%
5 years
-39.42%
LYB price return, excluding dividends.
LYB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 60.03 | +35.23% |
| 2025 | 44.39 | -39.00% |
| 2024 | 72.77 | -23.46% |
| 2023 | 95.08 | +14.51% |
| 2022 | 83.03 | -9.98% |
| 2021 | 92.23 | +0.62% |
| 2020 | 91.66 | +0.12% |
| 2019 | 91.55 | +5.59% |
| 2018 | 86.70 | -21.41% |
| 2017 | 110.32 | +28.61% |
| 2016 | 85.78 | -1.29% |
| 2015 | 86.90 | +8.53% |
| 2014 | 80.07 | +1.73% |
| 2013 | 78.71 | +34.75% |
| 2012 | 58.41 | +79.78% |
| 2011 | 32.49 | -5.55% |
| 2010* | 34.40 | +54.26% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
LYB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 60.25 | 61.12 | 59.84 | 60.03 | -0.51% | |
| 60.11 | 60.70 | 59.06 | 60.34 | +3.16% | |
| 59.50 | 60.10 | 57.94 | 58.49 | -0.75% | |
| 58.80 | 59.27 | 58.18 | 58.93 | -0.49% | |
| 58.65 | 59.94 | 58.22 | 59.22 | +1.09% | |
| 57.16 | 58.87 | 57.11 | 58.58 | +1.38% | |
| 56.68 | 58.07 | 55.88 | 57.78 | +0.54% | |
| 57.89 | 58.35 | 57.30 | 57.47 | -1.22% | |
| 57.38 | 58.35 | 56.81 | 58.18 | -0.15% | |
| 58.74 | 59.68 | 58.16 | 58.27 | +0.22% | |
| 59.37 | 59.61 | 57.64 | 58.14 | -3.39% | |
| 60.74 | 61.59 | 60.13 | 60.18 | +0.35% | |
| 59.51 | 60.65 | 59.32 | 59.97 | +1.23% | |
| 59.37 | 60.65 | 59.04 | 59.24 | -1.66% | |
| 61.62 | 61.64 | 60.20 | 60.24 | -2.73% | |
| 63.54 | 63.62 | 61.69 | 61.93 | -3.61% | |
| 64.10 | 64.69 | 63.52 | 64.25 | -1.00% | |
| 64.46 | 65.51 | 63.51 | 64.90 | -0.81% | |
| 63.06 | 65.47 | 63.00 | 65.43 | +4.27% | |
| 64.30 | 65.00 | 62.41 | 62.75 | -1.48% | |
| 63.74 | 65.75 | 63.44 | 63.69 | -0.95% | |
| 65.64 | 66.10 | 64.26 | 64.30 | -0.33% | |
| 65.55 | 65.64 | 63.84 | 64.51 | -0.12% | |
| 64.40 | 65.88 | 64.40 | 64.59 | +1.68% | |
| 64.46 | 65.21 | 62.91 | 63.52 | -1.91% | |
| 66.91 | 67.21 | 64.63 | 64.76 | -2.72% | |
| 64.63 | 67.49 | 64.63 | 66.57 | +2.15% | |
| 66.06 | 66.45 | 64.51 | 65.17 | +0.14% | |
| 64.58 | 65.95 | 64.27 | 65.08 | +2.21% | |
| 64.00 | 64.36 | 62.50 | 63.67 | +0.97% | |
| 63.00 | 63.74 | 61.89 | 63.06 | +0.70% | |
| 61.91 | 62.83 | 61.48 | 62.62 | +0.11% | |
| 63.84 | 64.40 | 62.45 | 62.55 | -4.06% | |
| 66.37 | 66.80 | 64.83 | 65.20 | -3.45% | |
| 67.92 | 69.13 | 67.49 | 67.53 | -0.84% | |
| 66.70 | 68.99 | 66.70 | 68.10 | +3.09% | |
| 65.71 | 67.76 | 65.54 | 66.06 | +1.12% | |
| 65.24 | 65.70 | 64.18 | 65.33 | +0.93% | |
| 63.71 | 65.32 | 63.42 | 64.73 | +1.52% | |
| 63.14 | 64.20 | 63.14 | 63.76 | +2.18% | |
| 62.23 | 62.80 | 61.90 | 62.40 | -0.64% | |
| 63.51 | 63.75 | 62.60 | 62.80 | -1.84% | |
| 62.43 | 64.38 | 62.43 | 63.98 | +2.12% | |
| 60.15 | 62.67 | 60.07 | 62.65 | +5.14% | |
| 60.57 | 60.81 | 59.21 | 59.59 | -3.01% | |
| 60.15 | 61.98 | 59.72 | 61.44 | +4.08% | |
| 61.14 | 61.62 | 58.95 | 59.03 | -3.40% | |
| 58.82 | 61.37 | 57.86 | 61.11 | +0.81% | |
| 62.09 | 62.83 | 60.54 | 60.62 | -2.35% | |
| 61.27 | 62.76 | 60.05 | 62.08 | +2.71% | |
| 60.23 | 60.54 | 59.04 | 60.44 | -0.08% | |
| 59.89 | 61.02 | 59.45 | 60.49 | +3.90% | |
| 59.02 | 60.59 | 58.19 | 58.22 | -0.68% | |
| 58.30 | 59.20 | 57.84 | 58.62 | -2.82% | |
| 61.65 | 61.73 | 60.25 | 60.32 | -2.27% | |
| 64.15 | 64.98 | 61.45 | 61.72 | -0.96% | |
| 62.25 | 63.28 | 62.12 | 62.32 | +1.85% | |
| 61.46 | 62.43 | 60.63 | 61.19 | +0.76% | |
| 58.90 | 60.92 | 58.09 | 60.73 | +2.64% | |
| 59.14 | 60.17 | 58.67 | 59.17 | +2.37% | |
| 57.83 | 59.29 | 57.70 | 57.80 | -0.34% | |
| 58.36 | 59.07 | 57.38 | 58.00 | -0.94% | |
| 59.20 | 59.68 | 57.74 | 58.55 | +0.39% | |
| 57.68 | 59.14 | 57.41 | 58.32 | +3.50% | |
| 56.00 | 56.74 | 55.59 | 56.35 | +1.73% | |
| 55.18 | 55.53 | 53.74 | 55.39 | -0.59% | |
| 56.11 | 57.42 | 55.57 | 55.72 | +2.05% | |
| 53.43 | 54.76 | 52.93 | 54.60 | +3.08% | |
| 52.75 | 53.01 | 52.19 | 52.97 | -0.73% | |
| 52.61 | 54.44 | 52.61 | 53.36 | +1.48% | |
| 52.07 | 53.42 | 51.98 | 52.58 | -0.13% | |
| 53.77 | 54.38 | 52.34 | 52.65 | -1.81% | |
| 55.95 | 56.19 | 53.32 | 53.62 | -3.79% | |
| 55.29 | 56.02 | 55.02 | 55.73 | -0.20% | |
| 55.05 | 56.18 | 54.32 | 55.84 | -0.50% | |
| 57.87 | 57.87 | 55.15 | 56.12 | -2.57% | |
| 57.74 | 58.58 | 57.49 | 57.60 | -1.57% | |
| 59.50 | 59.51 | 57.90 | 58.52 | -2.58% | |
| 61.42 | 61.42 | 59.23 | 60.07 | -2.82% | |
| 62.51 | 64.36 | 61.57 | 61.81 | -1.25% | |
| 62.40 | 63.59 | 61.75 | 62.59 | -1.12% | |
| 62.33 | 63.84 | 60.85 | 63.30 | -1.98% | |
| 64.19 | 64.93 | 62.62 | 64.58 | +1.75% | |
| 66.40 | 67.91 | 63.19 | 63.47 | -2.58% | |
| 64.00 | 65.95 | 63.11 | 65.15 | +2.37% | |
| 64.48 | 64.49 | 62.02 | 63.64 | -1.23% | |
| 64.87 | 65.05 | 63.68 | 64.43 | -0.11% | |
| 65.75 | 66.03 | 64.20 | 64.50 | -2.54% | |
| 66.29 | 67.19 | 65.73 | 66.18 | -1.66% | |
| 67.52 | 68.48 | 67.00 | 67.30 | -0.01% | |
| 66.71 | 67.78 | 65.95 | 67.31 | +0.25% | |
| 67.50 | 68.33 | 66.72 | 67.14 | +0.74% | |
| 68.31 | 68.46 | 66.24 | 66.65 | -2.49% | |
| 68.92 | 69.88 | 68.06 | 68.35 | +1.00% | |
| 67.76 | 68.72 | 67.00 | 67.67 | -1.94% | |
| 69.69 | 70.75 | 68.63 | 69.01 | -1.02% | |
| 70.53 | 71.06 | 69.11 | 69.72 | -0.51% | |
| 72.15 | 72.85 | 69.37 | 70.08 | -1.71% | |
| 72.57 | 73.47 | 70.45 | 71.30 | -2.38% | |
| 74.93 | 74.99 | 71.89 | 73.04 | -1.47% | |
| 74.35 | 74.44 | 72.12 | 74.13 | -1.24% | |
| 74.02 | 75.28 | 73.65 | 75.06 | +2.44% | |
| 73.67 | 73.99 | 72.72 | 73.27 | -0.64% | |
| 75.03 | 75.25 | 73.59 | 73.74 | -0.77% | |
| 73.91 | 75.29 | 73.01 | 74.31 | +1.06% | |
| 73.10 | 73.77 | 71.92 | 73.53 | +2.47% | |
| 71.69 | 72.88 | 70.76 | 71.76 | +0.35% | |
| 71.44 | 72.50 | 70.23 | 71.51 | -2.68% | |
| 73.93 | 74.53 | 71.55 | 73.48 | -5.50% | |
| 75.90 | 78.43 | 75.90 | 77.76 | +2.26% | |
| 75.97 | 77.04 | 73.85 | 76.04 | +1.40% | |
| 74.34 | 76.20 | 71.84 | 74.99 | +0.52% | |
| 72.61 | 75.24 | 72.08 | 74.60 | +1.79% | |
| 72.64 | 73.91 | 71.81 | 73.29 | +2.53% | |
| 72.44 | 72.78 | 71.13 | 71.48 | +0.65% | |
| 70.42 | 71.74 | 69.68 | 71.02 | +1.65% | |
| 70.80 | 71.48 | 69.13 | 69.87 | -1.20% | |
| 72.00 | 72.95 | 69.34 | 70.72 | -1.78% | |
| 71.79 | 72.63 | 71.09 | 72.00 | +0.81% | |
| 69.26 | 71.61 | 68.78 | 71.42 | +4.14% | |
| 67.00 | 69.05 | 66.70 | 68.58 | +3.49% | |
| 70.12 | 70.34 | 65.76 | 66.27 | -11.98% | |
| 73.99 | 75.78 | 73.09 | 75.29 | +2.95% | |
| 73.28 | 74.00 | 72.90 | 73.13 | -0.16% | |
| 74.68 | 74.95 | 71.97 | 73.25 | -2.99% | |
| 75.50 | 76.68 | 74.92 | 75.51 | +2.43% | |
| 73.31 | 74.54 | 72.18 | 73.72 | +2.01% | |
| 75.06 | 76.50 | 70.84 | 72.27 | -2.63% | |
| 72.64 | 74.30 | 68.51 | 74.22 | -7.53% | |
| 79.19 | 81.96 | 79.18 | 80.26 | +2.09% | |
| 78.11 | 79.36 | 77.01 | 78.62 | -1.23% | |
| 80.20 | 81.39 | 77.94 | 79.60 | +3.77% | |
| 79.99 | 80.60 | 74.30 | 76.71 | -4.78% | |
| 82.15 | 83.94 | 78.58 | 80.56 | -2.21% | |
| 81.88 | 83.86 | 80.75 | 82.38 | +2.40% | |
| 77.84 | 81.26 | 77.42 | 80.45 | +3.51% | |
| 76.87 | 78.68 | 76.83 | 77.72 | +0.69% | |
| 75.80 | 77.37 | 75.54 | 77.19 | +1.55% | |
| 72.33 | 76.38 | 72.16 | 76.01 | +6.35% | |
| 70.62 | 73.12 | 70.22 | 71.47 | -2.52% | |
| 74.82 | 75.75 | 72.82 | 73.32 | -1.68% | |
| 76.39 | 77.36 | 71.70 | 74.57 | -0.84% | |
| 72.75 | 76.10 | 72.42 | 75.20 | +5.62% | |
| 71.50 | 73.70 | 71.03 | 71.20 | +0.17% | |
| 71.50 | 73.00 | 70.85 | 71.08 | -1.69% | |
| 72.87 | 74.23 | 72.02 | 72.30 | -2.73% | |
| 69.18 | 74.54 | 69.00 | 74.33 | +10.33% | |
| 65.61 | 68.00 | 65.45 | 67.37 | +2.68% | |
| 65.72 | 67.60 | 64.18 | 65.61 | -1.81% | |
| 68.69 | 69.26 | 66.71 | 66.82 | -0.43% | |
| 67.23 | 68.88 | 64.58 | 67.11 | +1.87% | |
| 64.00 | 67.80 | 64.00 | 65.88 | +6.40% | |
| 60.00 | 62.22 | 58.88 | 61.92 | +6.37% | |
| 56.33 | 58.58 | 55.39 | 58.21 | +0.57% | |
| 57.04 | 59.20 | 56.67 | 57.88 | +0.63% | |
| 55.90 | 57.92 | 55.84 | 57.52 | +2.17% | |
| 56.56 | 56.56 | 54.59 | 56.30 | -0.79% | |
| 58.61 | 58.85 | 56.23 | 56.75 | -2.69% | |
| 57.20 | 59.20 | 57.11 | 58.32 | +2.93% | |
| 55.45 | 57.70 | 55.37 | 56.66 | -0.02% | |
| 54.29 | 57.88 | 54.27 | 56.67 | +2.42% | |
| 56.00 | 56.78 | 54.90 | 55.33 | -1.14% | |
| 56.43 | 57.02 | 55.72 | 55.97 | -0.02% | |
| 57.45 | 58.01 | 55.05 | 55.98 | -2.83% | |
| 57.23 | 58.56 | 56.73 | 57.61 | -0.29% | |
| 59.35 | 60.33 | 57.18 | 57.78 | -2.84% | |
| 57.90 | 60.07 | 57.85 | 59.47 | +3.14% | |
| 55.74 | 57.96 | 55.51 | 57.66 | +3.95% | |
| 54.73 | 55.87 | 53.70 | 55.47 | +0.67% | |
| 54.25 | 55.49 | 54.09 | 55.10 | +2.26% | |
| 56.23 | 56.91 | 52.88 | 53.88 | -5.64% | |
| 54.48 | 57.48 | 54.12 | 57.10 | +6.83% | |
| 50.33 | 54.72 | 49.60 | 53.45 | +6.37% | |
| 48.69 | 50.54 | 47.13 | 50.25 | +2.55% | |
| 51.20 | 51.45 | 46.82 | 49.00 | -1.90% | |
| 49.99 | 50.86 | 48.96 | 49.95 | -1.03% | |
| 50.75 | 50.90 | 49.56 | 50.47 | +0.08% | |
| 50.90 | 51.73 | 50.15 | 50.43 | -0.85% | |
| 51.30 | 51.60 | 50.48 | 50.86 | -0.25% | |
| 51.83 | 52.06 | 50.58 | 50.99 | -1.07% | |
| 52.01 | 52.91 | 51.28 | 51.54 | -0.54% | |
| 49.66 | 52.35 | 49.40 | 51.82 | +6.06% | |
| 49.40 | 50.31 | 48.38 | 48.86 | -4.03% | |
| 50.38 | 51.06 | 49.99 | 50.91 | +0.06% | |
| 51.78 | 52.00 | 50.35 | 50.88 | -2.15% | |
| 49.30 | 52.43 | 49.30 | 52.00 | +6.84% | |
| 48.58 | 49.17 | 48.24 | 48.67 | +0.98% | |
| 48.70 | 49.16 | 47.76 | 48.20 | -1.05% | |
| 47.81 | 48.83 | 46.62 | 48.71 | +2.25% | |
| 44.65 | 48.43 | 44.38 | 47.64 | +6.08% | |
| 45.96 | 46.18 | 44.31 | 44.91 | -2.79% | |
| 45.44 | 46.87 | 45.08 | 46.20 | +1.34% | |
| 44.38 | 46.34 | 44.25 | 45.59 | +2.70% | |
| 43.58 | 44.86 | 43.27 | 44.39 | +2.52% | |
| 43.63 | 43.87 | 43.22 | 43.30 | -0.82% | |
| 43.37 | 43.79 | 43.01 | 43.66 | +0.48% | |
| 43.10 | 43.56 | 42.61 | 43.45 | +0.46% | |
| 42.85 | 43.41 | 42.85 | 43.25 | +0.89% | |
| 42.70 | 43.02 | 42.51 | 42.87 | +0.52% | |
| 43.81 | 43.85 | 42.44 | 42.65 | -2.18% | |
| 43.38 | 43.91 | 43.00 | 43.60 | +1.18% | |
| 42.51 | 44.00 | 42.50 | 43.09 | +0.07% | |
| 43.42 | 43.60 | 42.72 | 43.06 | -1.60% | |
| 43.04 | 44.39 | 42.95 | 43.76 | +1.81% | |
| 43.07 | 43.11 | 42.01 | 42.98 | -0.83% | |
| 43.75 | 44.14 | 42.27 | 43.34 | -2.37% | |
| 45.35 | 45.53 | 44.35 | 44.39 | -1.60% | |
| 45.47 | 46.34 | 44.60 | 45.11 | -0.27% | |
| 42.84 | 45.38 | 42.84 | 45.23 | +5.73% | |
| 42.91 | 44.60 | 42.71 | 42.78 | +1.18% | |
| 43.13 | 43.77 | 42.17 | 42.28 | -2.47% | |
| 43.90 | 44.81 | 43.16 | 43.35 | +0.44% | |
| 46.13 | 46.30 | 42.92 | 43.16 | -6.24% | |
| 47.93 | 48.53 | 45.95 | 46.03 | -3.66% | |
| 48.00 | 48.38 | 46.88 | 47.78 | -0.29% | |
| 47.26 | 48.91 | 47.16 | 47.92 | -2.18% | |
| 48.50 | 49.22 | 48.37 | 48.99 | +1.18% | |
| 47.09 | 48.90 | 47.06 | 48.42 | +3.00% | |
| 45.70 | 47.24 | 45.70 | 47.01 | +3.64% | |
| 44.96 | 45.63 | 44.34 | 45.36 | +1.25% | |
| 43.18 | 45.73 | 43.17 | 44.80 | +5.29% | |
| 42.89 | 43.80 | 42.49 | 42.55 | -0.49% | |
| 43.51 | 43.76 | 42.48 | 42.76 | -2.24% | |
| 43.24 | 44.05 | 42.78 | 43.74 | +0.41% | |
| 45.30 | 45.33 | 43.40 | 43.56 | -3.84% | |
| 45.30 | 45.46 | 44.35 | 45.30 | -0.48% | |
| 43.41 | 45.67 | 43.33 | 45.52 | +5.10% | |
| 43.83 | 44.20 | 43.14 | 43.31 | -1.16% | |
| 43.29 | 44.02 | 42.90 | 43.82 | +2.45% | |
| 43.42 | 43.51 | 41.58 | 42.77 | -0.58% | |
| 42.30 | 43.42 | 42.26 | 43.02 | +1.51% | |
| 44.00 | 44.33 | 42.31 | 42.38 | -3.62% | |
| 44.54 | 45.20 | 43.94 | 43.97 | -1.06% | |
| 45.40 | 45.80 | 44.40 | 44.44 | -3.96% | |
| 45.67 | 46.85 | 45.21 | 46.27 | -0.32% | |
| 48.07 | 48.07 | 45.30 | 46.42 | +2.70% | |
| 45.60 | 46.27 | 45.09 | 45.20 | -3.23% | |
| 47.54 | 48.17 | 46.10 | 46.71 | -1.89% | |
| 48.60 | 48.75 | 47.05 | 47.61 | -3.01% | |
| 47.89 | 49.12 | 47.89 | 49.09 | +3.15% | |
| 47.51 | 47.64 | 47.06 | 47.59 | +1.67% | |
| 47.27 | 47.49 | 45.99 | 46.81 | +3.56% | |
| 45.16 | 45.92 | 44.87 | 45.20 | -0.02% | |
| 45.65 | 45.98 | 45.02 | 45.21 | -0.90% | |
| 46.21 | 46.59 | 45.30 | 45.62 | -1.23% | |
| 46.01 | 46.20 | 45.57 | 46.19 | +0.72% | |
| 46.80 | 47.10 | 45.30 | 45.86 | -1.92% | |
| 47.00 | 47.66 | 46.34 | 46.76 | +0.21% | |
| 45.20 | 46.93 | 45.07 | 46.66 | +0.84% | |
| 45.50 | 46.69 | 45.48 | 46.27 | +3.03% | |
| 47.57 | 47.99 | 44.89 | 44.91 | -5.79% | |
| 48.96 | 48.99 | 47.31 | 47.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LYB chart for longer ranges.