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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$91.66$159.66731,500——
2020-12-30$91.07$158.63712,300——
2020-12-29$89.49$155.88734,100——
2020-12-28$90.60$157.82794,600——
2020-12-24$90.61$157.83255,700——
2020-12-23$90.63$157.87902,700——
2020-12-22$89.81$156.441,161,300——
2020-12-21$90.39$157.451,448,100——
2020-12-18$90.93$158.393,099,900——
2020-12-17$90.10$156.941,140,800——
2020-12-16$89.08$155.171,133,900——
2020-12-15$89.01$155.05970,800——
2020-12-14$87.10$151.721,327,400——
2020-12-11$88.50$154.161,786,300——
2020-12-10$88.21$153.652,561,100——
2020-12-09$88.54$154.231,177,000——
2020-12-08$87.89$153.101,101,800——
2020-12-07$87.11$151.741,640,900——
2020-12-04$89.26$155.481,903,400——
2020-12-03$85.63$149.162,622,700——
2020-12-02$85.92$149.661,563,500——
2020-12-01$85.76$149.382,237,400——
2020-11-30$85.10$148.243,827,000——
2020-11-27$87.86$153.04884,400——
2020-11-25$89.33$153.771,921,000——
2020-11-24$90.85$156.393,862,400——
2020-11-23$85.17$146.611,896,300——
2020-11-20$81.65$140.552,575,000——
2020-11-19$82.23$141.552,243,000——
2020-11-18$82.20$141.503,018,200——
2020-11-17$81.03$139.492,151,200——
2020-11-16$79.67$137.151,729,400——
2020-11-13$76.64$131.932,499,200——
2020-11-12$74.34$127.972,697,900——
2020-11-11$77.16$132.823,071,400——
2020-11-10$81.37$140.073,638,400——
2020-11-09$79.39$136.663,437,400——
2020-11-06$72.67$125.102,074,100——
2020-11-05$74.21$127.751,730,700——
2020-11-04$69.56$119.741,523,700——
2020-11-03$72.86$125.421,617,100——
2020-11-02$71.91$123.792,989,700——
2020-10-30$68.45$117.833,708,200——
2020-10-29$72.21$124.302,290,200——
2020-10-28$69.33$119.352,630,000——
2020-10-27$73.37$126.301,768,300——
2020-10-26$75.43$129.851,751,800——
2020-10-23$76.90$132.38993,800——
2020-10-22$77.08$132.691,412,600——
2020-10-21$76.59$131.841,285,600——
2020-10-20$77.83$133.98902,500——
2020-10-19$77.05$132.641,256,000——
2020-10-16$77.01$132.571,693,100——
2020-10-15$76.99$132.532,032,600——
2020-10-14$78.00$134.271,793,400——
2020-10-13$76.69$132.022,238,600——
2020-10-12$77.45$133.321,852,000——
2020-10-09$79.84$137.441,719,600——
2020-10-08$79.26$136.441,827,000——
2020-10-07$79.41$136.702,761,600——
2020-10-06$75.99$130.812,888,800——
2020-10-05$75.40$129.792,775,700——
2020-10-02$72.24$124.362,973,500——
2020-10-01$68.14$117.302,164,700——
2020-09-30$70.49$121.342,488,700——
2020-09-29$70.28$120.981,247,600——
2020-09-28$71.21$122.582,032,400——
2020-09-25$69.62$119.852,099,500——
2020-09-24$70.22$120.883,088,900——
2020-09-23$69.99$120.482,667,400——
2020-09-22$73.51$126.542,481,500——
2020-09-21$73.50$126.523,710,700——
2020-09-18$79.00$135.993,830,800——
2020-09-17$79.90$137.543,887,900——
2020-09-16$76.94$132.452,807,200——
2020-09-15$76.55$131.771,773,700——
2020-09-14$76.49$131.671,883,600——
2020-09-11$74.31$127.921,754,900——
2020-09-10$70.94$122.121,940,400——
2020-09-09$72.69$125.132,221,600——
2020-09-08$70.08$120.643,380,700——
2020-09-04$72.06$124.052,089,900——
2020-09-03$70.44$121.263,169,600——
2020-09-02$71.49$123.062,887,600——
2020-09-01$68.46$117.853,468,200——
2020-08-31$65.48$112.721,914,800——
2020-08-28$68.15$117.311,790,900——
2020-08-27$68.92$116.831,814,500——
2020-08-26$69.31$117.491,363,100——
2020-08-25$68.75$116.541,507,300——
2020-08-24$69.59$117.971,650,800——
2020-08-21$65.67$111.321,111,700——
2020-08-20$65.95$111.801,133,700——
2020-08-19$67.63$114.651,569,700——
2020-08-18$68.44$116.021,126,200——
2020-08-17$68.53$116.171,733,900——
2020-08-14$69.01$116.99864,900——
2020-08-13$68.99$116.951,044,900——
2020-08-12$69.89$118.481,344,800——
2020-08-11$71.05$120.442,610,100——
2020-08-10$70.19$118.992,283,800——
2020-08-07$66.69$113.051,337,700——
2020-08-06$65.44$110.931,843,100——
2020-08-05$65.83$111.591,981,300——
2020-08-04$64.81$109.872,478,800——
2020-08-03$62.13$105.322,406,100——
2020-07-31$62.52$105.982,947,500——
2020-07-30$65.29$110.682,384,500——
2020-07-29$67.98$115.241,743,400——
2020-07-28$67.58$114.561,749,600——
2020-07-27$69.77$118.271,008,900——
2020-07-24$68.50$116.121,328,900——
2020-07-23$68.89$116.781,660,100——
2020-07-22$68.37$115.902,830,300——
2020-07-21$68.07$115.391,380,200——
2020-07-20$66.80$113.241,176,800——
2020-07-17$68.50$116.121,172,800——
2020-07-16$68.86$116.731,032,400——
2020-07-15$68.88$116.761,546,200——
2020-07-14$66.96$113.511,563,800——
2020-07-13$65.34$110.762,546,500——
2020-07-10$65.04$110.261,715,300——
2020-07-09$63.11$106.981,991,800——
2020-07-08$65.85$111.631,870,000——
2020-07-07$67.49$114.411,732,000——
2020-07-06$68.25$115.701,944,400——
2020-07-02$66.96$113.512,279,000——
2020-07-01$65.61$111.221,998,400——
2020-06-30$65.72$111.411,739,400——
2020-06-29$64.95$110.102,938,900——
2020-06-26$63.37$107.424,788,100——
2020-06-25$64.00$108.492,442,300——
2020-06-24$60.64$102.803,821,900——
2020-06-23$65.99$111.871,996,200——
2020-06-22$66.71$113.091,182,200——
2020-06-19$66.54$112.803,684,300——
2020-06-18$66.94$113.481,229,900——
2020-06-17$66.83$113.291,805,300——
2020-06-16$69.06$117.071,653,400——
2020-06-15$67.28$114.052,144,800——
2020-06-12$66.61$112.922,750,200——
2020-06-11$63.90$108.323,352,800——
2020-06-10$73.57$124.723,501,200——
2020-06-09$76.00$128.833,505,500——
2020-06-08$76.39$129.503,447,100——
2020-06-05$74.87$126.923,319,100——
2020-06-04$73.95$123.582,856,000——
2020-06-03$70.50$117.811,715,900——
2020-06-02$68.39$114.292,676,500——
2020-06-01$65.34$109.192,061,100——
2020-05-29$63.76$106.553,110,600——
2020-05-28$64.40$107.624,464,000——
2020-05-27$67.31$112.483,373,000——
2020-05-26$67.72$113.173,274,400——
2020-05-22$60.42$100.971,245,300——
2020-05-21$60.26$100.701,698,100——
2020-05-20$60.39$100.921,618,400——
2020-05-19$58.07$97.041,882,900——
2020-05-18$59.37$99.212,117,500——
2020-05-15$53.60$89.572,263,300——
2020-05-14$53.29$89.052,813,400——
2020-05-13$52.59$87.882,204,000——
2020-05-12$55.86$93.352,212,000——
2020-05-11$56.06$93.682,760,100——
2020-05-08$56.45$94.331,918,300——
2020-05-07$53.73$89.792,247,000——
2020-05-06$52.11$87.082,294,900——
2020-05-05$54.85$91.662,038,400——
2020-05-04$54.35$90.833,164,400——
2020-05-01$55.16$92.184,095,500——
2020-04-30$57.95$96.844,304,700——
2020-04-29$59.93$100.153,078,100——
2020-04-28$55.67$93.034,149,700——
2020-04-27$52.41$87.582,276,000——
2020-04-24$50.05$83.642,329,900——
2020-04-23$49.37$82.501,664,400——
2020-04-22$48.11$80.401,911,300——
2020-04-21$46.63$77.924,221,400——
2020-04-20$48.41$80.902,965,100——
2020-04-17$52.19$87.224,176,600——
2020-04-16$49.45$82.642,725,100——
2020-04-15$52.70$88.073,259,900——
2020-04-14$58.64$97.992,877,500——
2020-04-13$58.04$96.992,722,200——
2020-04-09$58.93$98.483,735,100——
2020-04-08$55.47$92.702,039,100——
2020-04-07$51.65$86.312,555,100——
2020-04-06$49.88$83.362,583,200——
2020-04-03$46.10$77.042,763,800——
2020-04-02$45.92$76.743,917,500——
2020-04-01$45.03$75.253,270,600——
2020-03-31$49.63$82.943,281,000——
2020-03-30$49.58$82.852,517,400——
2020-03-27$49.40$82.553,589,200——
2020-03-26$53.93$90.125,230,300——
2020-03-25$52.10$87.074,872,500——
2020-03-24$45.29$75.694,216,900——
2020-03-23$40.49$67.663,984,500——
2020-03-20$42.00$70.197,474,000——
2020-03-19$43.23$72.246,383,600——
2020-03-18$40.57$67.806,784,500——
2020-03-17$41.72$69.729,219,300——
2020-03-16$34.90$58.327,742,000——
2020-03-13$46.84$78.288,541,200——
2020-03-12$46.07$76.998,213,100——
2020-03-11$54.00$90.246,644,500——
2020-03-10$59.74$99.833,663,200——
2020-03-09$59.61$99.624,379,100——
2020-03-06$71.99$120.303,578,600——
2020-03-05$73.91$123.512,746,200——
2020-03-04$75.23$125.722,242,400——
2020-03-03$72.24$120.722,949,100——
2020-03-02$74.52$124.533,631,300——
2020-02-28$71.46$119.424,156,300——
2020-02-27$70.90$116.733,367,700——
2020-02-26$74.39$122.472,996,800——
2020-02-25$75.41$124.152,406,300——
2020-02-24$79.65$131.132,689,800——
2020-02-21$82.91$136.501,580,300——
2020-02-20$83.35$137.231,635,100——
2020-02-19$81.95$134.921,290,300——
2020-02-18$81.32$133.881,158,500——
2020-02-14$82.60$135.991,895,700——
2020-02-13$83.49$137.461,517,700——
2020-02-12$85.61$140.952,084,500——
2020-02-11$83.97$138.251,577,200——
2020-02-10$81.93$134.892,455,500——
2020-02-07$82.10$135.171,324,100——
2020-02-06$83.38$137.271,740,200——
2020-02-05$84.08$138.432,793,000——
2020-02-04$81.72$134.542,968,400——
2020-02-03$78.82$129.772,464,200——
2020-01-31$77.86$128.197,267,800——
2020-01-30$83.45$137.392,807,400——
2020-01-29$83.85$138.052,126,900——
2020-01-28$82.93$136.532,884,900——
2020-01-27$82.11$135.183,487,900——
2020-01-24$84.95$139.862,668,800——
2020-01-23$86.24$141.983,276,800——
2020-01-22$86.64$142.643,321,400——
2020-01-21$89.39$147.172,005,400——
2020-01-17$92.00$151.472,534,700——
2020-01-16$91.51$150.661,451,500——
2020-01-15$91.19$150.131,639,400——
2020-01-14$91.93$151.352,297,300——
2020-01-13$91.20$150.151,680,900——
2020-01-10$89.43$147.241,755,400——
2020-01-09$90.57$149.111,724,200——
2020-01-08$90.54$149.061,829,900——
2020-01-07$90.92$149.693,039,300——
2020-01-06$91.31$150.332,710,700——
2020-01-03$91.55$150.732,713,200——
2020-01-02$93.86$154.532,321,400——