NYSE:LYB | Historical Stock Price | LyondellBasell Industries N.V.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-04-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.30$25.01$43.74$76.51$133.82$234.072010-04-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$32.49$37.98938,700——
2011-12-29$32.81$38.36711,600——
2011-12-28$32.25$37.70843,300——
2011-12-27$32.97$38.541,024,300——
2011-12-23$32.99$38.571,553,800——
2011-12-22$32.89$38.452,315,500——
2011-12-21$32.96$38.531,799,900——
2011-12-20$32.92$38.492,467,600——
2011-12-19$31.20$36.472,878,000——
2011-12-16$32.05$37.477,804,900——
2011-12-15$30.80$36.013,937,100——
2011-12-14$30.70$35.894,563,300——
2011-12-13$31.89$37.283,351,600——
2011-12-12$32.28$37.743,281,000——
2011-12-09$33.18$38.796,103,200——
2011-12-08$32.62$38.133,723,100——
2011-12-07$32.94$38.513,758,800——
2011-12-06$33.70$39.403,028,300——
2011-12-05$33.72$39.423,484,900——
2011-12-02$32.80$38.353,032,000——
2011-12-01$32.41$37.893,915,400——
2011-11-30$32.67$38.194,917,800——
2011-11-29$30.36$35.494,126,800——
2011-11-28$29.91$34.974,817,100——
2011-11-25$28.65$33.491,704,100——
2011-11-23$28.33$33.125,679,400——
2011-11-22$29.77$34.805,045,500——
2011-11-21$34.51$34.7914,918,200——
2011-11-18$34.53$34.8113,064,200——
2011-11-17$35.19$35.488,539,700——
2011-11-16$35.02$35.316,982,200——
2011-11-15$34.92$35.2010,945,200——
2011-11-14$35.53$35.825,244,300——
2011-11-11$36.08$36.374,027,900——
2011-11-10$35.07$35.365,372,400——
2011-11-09$34.06$34.344,871,000——
2011-11-08$34.94$35.222,375,700——
2011-11-07$34.79$35.072,343,400——
2011-11-04$35.01$35.305,280,500——
2011-11-03$34.46$34.744,112,400——
2011-11-02$33.21$33.482,339,600——
2011-11-01$32.11$32.375,704,700——
2011-10-31$32.86$33.135,134,900——
2011-10-28$34.50$34.785,968,000——
2011-10-27$33.59$33.865,040,700——
2011-10-26$31.74$32.005,577,500——
2011-10-25$30.73$30.983,968,500——
2011-10-24$32.33$32.594,670,800——
2011-10-21$31.02$31.2712,613,600——
2011-10-20$27.39$27.613,481,900——
2011-10-19$26.93$27.155,565,600——
2011-10-18$28.29$28.524,606,200——
2011-10-17$28.24$28.473,140,900——
2011-10-14$29.20$29.444,474,900——
2011-10-13$28.06$28.292,190,200——
2011-10-12$28.70$28.934,479,500——
2011-10-11$28.05$28.283,501,300——
2011-10-10$27.25$27.473,407,500——
2011-10-07$26.52$26.744,423,000——
2011-10-06$27.39$27.616,296,900——
2011-10-05$26.09$26.307,499,700——
2011-10-04$25.88$26.097,100,000——
2011-10-03$24.10$24.306,837,400——
2011-09-30$24.43$24.638,354,500——
2011-09-29$26.65$26.875,166,500——
2011-09-28$27.77$28.003,886,500——
2011-09-27$29.59$29.836,548,400——
2011-09-26$29.00$29.245,867,000——
2011-09-23$28.47$28.702,601,400——
2011-09-22$27.81$28.046,481,700——
2011-09-21$28.89$29.135,955,300——
2011-09-20$31.76$32.022,916,900——
2011-09-19$32.92$33.192,805,000——
2011-09-16$34.00$34.282,144,400——
2011-09-15$33.69$33.961,962,800——
2011-09-14$33.29$33.562,177,600——
2011-09-13$32.51$32.771,712,800——
2011-09-12$31.42$31.683,949,200——
2011-09-09$31.19$31.443,705,200——
2011-09-08$33.35$33.622,069,500——
2011-09-07$33.94$34.222,229,700——
2011-09-06$32.10$32.364,855,800——
2011-09-02$32.11$32.371,933,400——
2011-09-01$33.92$34.203,387,600——
2011-08-31$34.65$34.934,338,700——
2011-08-30$34.06$34.343,893,900——
2011-08-29$34.69$34.974,685,200——
2011-08-26$31.85$32.113,309,700——
2011-08-25$30.42$30.673,639,100——
2011-08-24$30.79$31.043,591,900——
2011-08-23$29.85$30.094,824,400——
2011-08-22$28.75$28.985,459,500——
2011-08-19$27.98$28.215,068,500——
2011-08-18$29.05$29.297,548,500——
2011-08-17$31.91$32.174,899,400——
2011-08-16$32.62$32.893,897,100——
2011-08-15$33.94$34.224,467,900——
2011-08-12$33.90$33.975,040,200——
2011-08-11$34.02$34.096,043,100——
2011-08-10$31.13$31.206,956,500——
2011-08-09$31.84$31.9112,420,900——
2011-08-08$28.47$28.5314,254,800——
2011-08-05$33.11$33.189,313,700——
2011-08-04$33.51$33.5812,484,200——
2011-08-03$37.29$37.3710,588,700——
2011-08-02$37.39$37.475,618,900——
2011-08-01$40.33$40.426,165,400——
2011-07-29$39.46$39.558,271,700——
2011-07-28$37.55$37.633,514,800——
2011-07-27$38.00$38.083,987,800——
2011-07-26$38.94$39.033,110,900——
2011-07-25$38.31$38.393,420,900——
2011-07-22$39.54$39.633,996,700——
2011-07-21$39.09$39.184,992,500——
2011-07-20$37.60$37.683,548,700——
2011-07-19$37.08$37.163,996,300——
2011-07-18$36.84$36.923,953,600——
2011-07-15$38.09$38.172,566,200——
2011-07-14$37.92$38.002,439,700——
2011-07-13$38.47$38.552,697,100——
2011-07-12$38.40$38.482,300,700——
2011-07-11$38.48$38.564,543,700——
2011-07-08$40.88$40.973,542,000——
2011-07-07$41.23$41.325,828,900——
2011-07-06$39.45$39.544,517,500——
2011-07-05$39.89$39.983,880,100——
2011-07-01$38.92$39.014,650,200——
2011-06-30$38.52$38.603,257,400——
2011-06-29$38.29$38.374,354,400——
2011-06-28$37.48$37.565,326,300——
2011-06-27$37.26$37.347,024,600——
2011-06-24$37.58$37.6619,002,500——
2011-06-23$38.06$38.144,695,900——
2011-06-22$38.70$38.794,575,300——
2011-06-21$38.61$38.695,852,000——
2011-06-20$36.56$36.645,519,200——
2011-06-17$36.88$36.966,585,000——
2011-06-16$37.01$37.098,190,900——
2011-06-15$38.36$38.444,910,700——
2011-06-14$39.88$39.974,451,000——
2011-06-13$38.30$38.383,357,500——
2011-06-10$39.30$39.393,219,200——
2011-06-09$40.00$40.093,302,800——
2011-06-08$39.22$39.314,387,500——
2011-06-07$38.88$38.974,363,600——
2011-06-06$38.24$38.325,518,300——
2011-06-03$39.89$39.986,642,400——
2011-06-02$41.70$41.793,664,300——
2011-06-01$42.28$42.374,180,100——
2011-05-31$43.81$43.918,699,000——
2011-05-27$42.74$42.832,684,500——
2011-05-26$41.76$41.854,563,200——
2011-05-25$41.59$41.684,805,000——
2011-05-24$39.75$39.844,469,600——
2011-05-23$38.90$38.994,454,000——
2011-05-20$40.00$40.094,038,400——
2011-05-19$41.00$41.093,130,900——
2011-05-18$41.00$41.097,016,500——
2011-05-17$38.95$39.048,988,700——
2011-05-16$38.10$38.1810,085,100——
2011-05-13$39.68$39.774,637,200——
2011-05-12$41.33$41.424,061,300——
2011-05-11$42.22$42.316,643,600——
2011-05-10$42.24$42.334,993,700——
2011-05-09$41.50$41.594,505,400——
2011-05-06$41.08$41.177,247,600——
2011-05-05$41.65$41.745,150,500——
2011-05-04$42.83$42.924,965,300——
2011-05-03$44.57$44.674,248,600——
2011-05-02$45.62$45.626,359,900——
2011-04-29$44.50$44.503,716,100——
2011-04-28$44.44$44.443,637,300——
2011-04-27$43.70$43.703,105,000——
2011-04-26$43.79$43.792,800,000——
2011-04-25$43.26$43.262,144,700——
2011-04-21$42.73$42.732,375,100——
2011-04-20$42.00$42.002,382,100——
2011-04-19$40.78$40.783,088,000——
2011-04-18$40.06$40.062,265,900——
2011-04-15$41.01$41.012,073,400——
2011-04-14$40.42$40.421,606,500——
2011-04-13$40.63$40.632,475,100——
2011-04-12$40.53$40.534,195,500——
2011-04-11$42.49$42.492,362,700——
2011-04-08$42.58$42.584,861,400——
2011-04-07$41.50$41.503,235,600——
2011-04-06$41.61$41.612,955,900——
2011-04-05$41.34$41.342,558,000——
2011-04-04$40.65$40.651,992,700——
2011-04-01$40.27$40.274,105,400——
2011-03-31$39.55$39.553,555,600——
2011-03-30$39.68$39.682,951,200——
2011-03-29$40.14$40.142,103,700——
2011-03-28$40.21$40.213,532,800——
2011-03-25$40.36$40.361,493,600——
2011-03-24$40.39$40.391,852,300——
2011-03-23$39.87$39.871,289,300——
2011-03-22$39.05$39.051,433,600——
2011-03-21$39.67$39.672,810,700——
2011-03-18$38.40$38.402,805,700——
2011-03-17$38.99$38.991,526,200——
2011-03-16$38.09$38.093,071,500——
2011-03-15$38.28$38.283,694,900——
2011-03-14$39.19$39.191,751,000——
2011-03-11$39.16$39.163,965,500——
2011-03-10$39.69$39.697,360,400——
2011-03-09$40.90$40.902,698,300——
2011-03-08$40.73$40.733,269,300——
2011-03-07$39.83$39.834,343,300——
2011-03-04$39.64$39.644,308,600——
2011-03-03$39.56$39.565,558,300——
2011-03-02$38.07$38.073,930,500——
2011-03-01$37.06$37.063,520,100——
2011-02-28$38.08$38.0812,466,200——
2011-02-25$38.17$38.174,899,300——
2011-02-24$36.70$36.704,456,100——
2011-02-23$36.64$36.646,188,600——
2011-02-22$35.84$35.846,342,400——
2011-02-18$37.95$37.9515,389,100——
2011-02-17$38.59$38.596,305,700——
2011-02-16$37.54$37.542,955,500——
2011-02-15$37.48$37.482,470,500——
2011-02-14$37.40$37.402,764,300——
2011-02-11$37.07$37.074,639,500——
2011-02-10$36.75$36.752,841,300——
2011-02-09$35.84$35.845,237,600——
2011-02-08$35.48$35.485,053,800——
2011-02-07$35.52$35.524,454,900——
2011-02-04$36.17$36.174,087,000——
2011-02-03$36.12$36.123,667,200——
2011-02-02$36.55$36.551,646,500——
2011-02-01$36.84$36.842,823,400——
2011-01-31$35.94$35.942,250,400——
2011-01-28$34.86$34.861,961,300——
2011-01-27$36.20$36.202,718,800——
2011-01-26$36.00$36.002,325,700——
2011-01-25$35.70$35.706,351,500——
2011-01-24$35.65$35.652,489,700——
2011-01-21$35.05$35.053,647,600——
2011-01-20$35.42$35.427,837,700——
2011-01-19$35.66$35.663,682,500——
2011-01-18$36.50$36.502,166,600——
2011-01-14$36.61$36.613,841,100——
2011-01-13$36.40$36.404,404,500——
2011-01-12$36.74$36.742,867,900——
2011-01-11$36.47$36.474,729,500——
2011-01-10$35.24$35.244,051,600——
2011-01-07$34.62$34.621,889,700——
2011-01-06$34.97$34.973,249,400——
2011-01-05$34.85$34.852,780,800——
2011-01-04$34.87$34.875,475,700——
2011-01-03$34.56$34.563,403,400——