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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$94.48$155.551,204,200——
2019-12-30$94.09$154.91899,800——
2019-12-27$93.84$154.501,234,700——
2019-12-26$94.57$155.70597,200——
2019-12-24$94.59$155.73492,800——
2019-12-23$94.51$155.601,338,200——
2019-12-20$93.94$154.663,439,200——
2019-12-19$95.33$156.951,517,900——
2019-12-18$95.17$156.692,697,500——
2019-12-17$94.87$156.192,256,300——
2019-12-16$93.65$154.182,008,800——
2019-12-13$92.62$152.491,395,800——
2019-12-12$93.97$154.712,239,400——
2019-12-11$91.18$150.121,285,400——
2019-12-10$90.58$149.132,434,100——
2019-12-09$92.02$151.501,209,500——
2019-12-06$92.90$152.952,266,400——
2019-12-05$91.78$151.101,793,700——
2019-12-04$91.48$150.611,699,300——
2019-12-03$91.76$151.072,703,400——
2019-12-02$92.65$152.541,496,700——
2019-11-29$92.54$152.36698,600——
2019-11-27$94.55$153.941,360,800——
2019-11-26$93.66$152.492,223,500——
2019-11-25$94.75$154.261,634,300——
2019-11-22$93.34$151.971,270,200——
2019-11-21$93.34$151.971,694,200——
2019-11-20$92.23$150.161,382,600——
2019-11-19$93.06$151.511,830,400——
2019-11-18$94.92$154.541,466,600——
2019-11-15$96.00$156.301,019,700——
2019-11-14$95.88$156.101,292,300——
2019-11-13$95.26$155.091,257,600——
2019-11-12$96.58$157.241,315,100——
2019-11-11$97.19$158.23996,000——
2019-11-08$97.39$158.561,251,000——
2019-11-07$97.49$158.722,218,800——
2019-11-06$97.06$158.021,536,400——
2019-11-05$97.37$158.532,974,600——
2019-11-04$96.72$157.473,041,900——
2019-11-01$93.60$152.392,752,800——
2019-10-31$89.70$146.042,744,600——
2019-10-30$91.68$149.261,745,000——
2019-10-29$91.64$149.201,812,200——
2019-10-28$91.34$148.711,840,700——
2019-10-25$90.83$147.882,160,800——
2019-10-24$88.36$143.861,093,900——
2019-10-23$88.21$143.611,782,400——
2019-10-22$87.97$143.222,881,500——
2019-10-21$87.99$143.261,561,400——
2019-10-18$86.11$140.192,289,900——
2019-10-17$86.41$140.681,873,200——
2019-10-16$86.45$140.752,279,200——
2019-10-15$87.20$141.971,814,800——
2019-10-14$87.37$142.251,185,300——
2019-10-11$88.07$143.392,331,400——
2019-10-10$83.92$136.631,600,400——
2019-10-09$82.25$133.911,741,600——
2019-10-08$81.63$132.902,468,000——
2019-10-07$84.16$137.021,402,800——
2019-10-04$85.18$138.681,398,200——
2019-10-03$85.25$138.791,420,400——
2019-10-02$84.41$137.432,661,400——
2019-10-01$86.38$140.632,424,000——
2019-09-30$89.47$145.672,764,700——
2019-09-27$88.70$144.412,824,100——
2019-09-26$87.50$142.461,948,900——
2019-09-25$86.85$141.402,498,100——
2019-09-24$86.29$140.492,814,700——
2019-09-23$88.22$143.632,433,900——
2019-09-20$88.29$143.746,299,700——
2019-09-19$88.59$144.232,165,200——
2019-09-18$88.37$143.872,792,600——
2019-09-17$89.00$144.904,635,200——
2019-09-16$89.67$145.994,971,100——
2019-09-13$86.27$140.463,686,700——
2019-09-12$83.78$136.402,653,700——
2019-09-11$85.71$139.542,686,300——
2019-09-10$85.08$138.524,549,000——
2019-09-09$81.46$132.623,406,300——
2019-09-06$78.05$127.072,441,500——
2019-09-05$77.60$126.342,863,900——
2019-09-04$75.82$123.441,498,800——
2019-09-03$74.82$121.813,975,700——
2019-08-30$77.38$124.275,716,200——
2019-08-29$75.33$120.984,303,100——
2019-08-28$72.02$115.662,841,100——
2019-08-27$69.75$112.022,059,000——
2019-08-26$69.55$111.702,075,900——
2019-08-23$69.03$110.863,608,500——
2019-08-22$72.14$115.862,826,100——
2019-08-21$73.13$117.451,627,200——
2019-08-20$72.70$116.762,228,400——
2019-08-19$74.88$120.261,723,800——
2019-08-16$74.25$119.251,893,100——
2019-08-15$72.60$116.601,922,900——
2019-08-14$72.71$116.772,495,000——
2019-08-13$75.61$121.433,259,900——
2019-08-12$72.93$117.132,153,600——
2019-08-09$75.42$121.122,497,300——
2019-08-08$77.13$123.872,706,200——
2019-08-07$75.94$121.962,600,700——
2019-08-06$75.80$121.733,785,300——
2019-08-05$76.31$122.553,541,400——
2019-08-02$76.14$122.284,480,500——
2019-08-01$81.49$130.872,791,800——
2019-07-31$83.69$134.413,326,700——
2019-07-30$84.39$135.531,626,600——
2019-07-29$83.87$134.701,784,600——
2019-07-26$85.34$137.061,936,000——
2019-07-25$85.51$137.332,033,300——
2019-07-24$86.36$138.692,037,400——
2019-07-23$86.15$138.361,836,800——
2019-07-22$84.22$135.263,094,400——
2019-07-19$85.92$137.997,691,300——
2019-07-18$85.72$137.671,984,600——
2019-07-17$85.73$137.682,087,200——
2019-07-16$87.80$141.013,233,100——
2019-07-15$85.88$137.923,588,700——
2019-07-12$86.05$138.202,791,100——
2019-07-11$84.92$136.382,845,300——
2019-07-10$84.08$135.033,495,200——
2019-07-09$84.65$135.9512,137,500——
2019-07-08$87.37$140.3210,150,600——
2019-07-05$87.42$140.406,004,700——
2019-07-03$87.35$140.282,584,100——
2019-07-02$87.08$139.855,112,900——
2019-07-01$87.28$140.172,734,100——
2019-06-28$86.13$138.326,872,900——
2019-06-27$86.64$139.142,986,500——
2019-06-26$86.27$138.553,556,400——
2019-06-25$86.57$139.032,509,500——
2019-06-24$86.96$139.662,564,100——
2019-06-21$86.46$138.855,262,100——
2019-06-20$86.59$139.063,600,600——
2019-06-19$86.21$138.452,037,400——
2019-06-18$86.55$139.003,223,900——
2019-06-17$85.71$137.653,514,300——
2019-06-14$86.50$138.922,409,500——
2019-06-13$86.39$138.743,959,300——
2019-06-12$85.39$137.143,385,100——
2019-06-11$84.51$135.724,841,100——
2019-06-10$83.65$134.345,315,700——
2019-06-07$79.22$127.232,824,300——
2019-06-06$80.36$127.373,788,000——
2019-06-05$80.98$128.353,289,800——
2019-06-04$82.05$130.055,669,900——
2019-06-03$77.69$123.143,602,800——
2019-05-31$74.25$117.693,502,100——
2019-05-30$77.41$122.701,788,500——
2019-05-29$77.78$123.281,966,500——
2019-05-28$76.99$122.033,613,000——
2019-05-24$77.93$123.523,127,600——
2019-05-23$78.65$124.662,226,900——
2019-05-22$80.65$127.831,746,500——
2019-05-21$81.58$129.312,201,500——
2019-05-20$79.86$126.581,812,500——
2019-05-17$80.15$127.041,727,500——
2019-05-16$81.80$129.652,199,600——
2019-05-15$80.74$127.971,691,900——
2019-05-14$80.52$127.631,844,400——
2019-05-13$79.90$126.642,740,500——
2019-05-10$82.66$131.021,817,700——
2019-05-09$81.98$129.942,168,600——
2019-05-08$82.99$131.542,312,000——
2019-05-07$83.25$131.952,522,300——
2019-05-06$85.21$135.061,706,800——
2019-05-03$87.02$137.931,249,900——
2019-05-02$85.96$136.253,105,000——
2019-05-01$86.47$137.062,479,200——
2019-04-30$88.23$139.853,103,000——
2019-04-29$89.09$141.212,855,000——
2019-04-26$88.01$139.503,376,800——
2019-04-25$88.66$140.532,506,300——
2019-04-24$90.59$143.592,292,400——
2019-04-23$92.01$145.842,094,000——
2019-04-22$91.99$145.811,459,900——
2019-04-18$91.79$145.492,124,800——
2019-04-17$91.76$145.441,546,500——
2019-04-16$92.17$146.091,848,500——
2019-04-15$92.22$146.173,238,600——
2019-04-12$92.29$146.284,059,000——
2019-04-11$90.51$143.461,820,900——
2019-04-10$89.56$141.952,170,200——
2019-04-09$90.25$143.051,329,100——
2019-04-08$91.33$144.761,726,300——
2019-04-05$91.06$144.334,842,500——
2019-04-04$92.20$146.142,563,200——
2019-04-03$90.58$143.573,408,600——
2019-04-02$89.36$141.643,851,600——
2019-04-01$87.17$138.172,244,700——
2019-03-29$84.08$133.272,184,500——
2019-03-28$83.86$132.922,250,500——
2019-03-27$83.49$132.332,373,100——
2019-03-26$84.31$133.632,071,400——
2019-03-25$83.47$132.302,237,600——
2019-03-22$85.07$134.842,473,000——
2019-03-21$88.31$139.972,534,400——
2019-03-20$86.33$136.832,245,400——
2019-03-19$86.96$137.832,492,000——
2019-03-18$87.27$138.321,885,800——
2019-03-15$87.00$137.904,340,200——
2019-03-14$87.44$138.592,334,000——
2019-03-13$88.88$140.882,112,800——
2019-03-12$89.28$141.513,080,800——
2019-03-11$88.70$140.592,089,100——
2019-03-08$87.14$138.122,307,800——
2019-03-07$87.11$138.073,067,500——
2019-03-06$89.26$141.484,048,500——
2019-03-05$84.12$133.333,336,600——
2019-03-04$85.10$134.881,723,200——
2019-03-01$85.05$134.812,816,700——
2019-02-28$85.52$133.972,290,600——
2019-02-27$86.69$135.801,760,600——
2019-02-26$86.86$136.062,669,000——
2019-02-25$88.59$138.772,341,400——
2019-02-22$89.14$139.642,143,200——
2019-02-21$88.50$138.632,165,600——
2019-02-20$89.16$139.672,368,800——
2019-02-19$87.48$137.042,321,000——
2019-02-15$87.64$137.291,893,200——
2019-02-14$86.32$135.222,172,400——
2019-02-13$86.05$134.802,539,700——
2019-02-12$85.46$133.873,759,400——
2019-02-11$83.91$131.443,317,200——
2019-02-08$84.58$132.492,293,300——
2019-02-07$84.59$132.512,329,600——
2019-02-06$87.20$136.602,004,000——
2019-02-05$87.57$137.182,745,100——
2019-02-04$87.69$137.363,331,900——
2019-02-01$88.89$139.244,596,600——
2019-01-31$86.97$136.244,201,100——
2019-01-30$88.22$138.192,579,400——
2019-01-29$87.09$136.421,655,100——
2019-01-28$86.14$134.942,383,200——
2019-01-25$86.21$135.052,603,300——
2019-01-24$83.96$131.522,487,400——
2019-01-23$84.43$132.262,142,100——
2019-01-22$85.80$134.402,512,800——
2019-01-18$87.86$137.632,885,400——
2019-01-17$85.85$134.483,378,400——
2019-01-16$84.78$132.812,671,100——
2019-01-15$84.58$132.492,032,100——
2019-01-14$85.71$134.262,403,700——
2019-01-11$86.00$134.722,614,900——
2019-01-10$87.40$136.912,400,000——
2019-01-09$88.11$138.022,299,200——
2019-01-08$88.61$138.811,962,500——
2019-01-07$86.94$136.192,283,500——
2019-01-04$86.70$135.813,721,000——
2019-01-03$82.26$128.862,205,600——
2019-01-02$83.89$131.411,557,200——