NYSE · LYB · stock
LyondellBasell Industries N.V. (LYB) stock price history
Every NYSE trading session of LyondellBasell Industries N.V. from Apr 28, 2010 to Sep 29, 2026: 4,131 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LYB adjusted close, 2010 to 2026
- $90.21
- All time high, 2024
- $83.07
- 52 week high, $39.52 low
- 4,131
- Daily sessions since 2010
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
LYB key facts
- LyondellBasell Industries N.V. (LYB) closed at $58.18 on Sep 29, 2026 on NYSE.
- LYB's all time high close is $90.21, set on Apr 3, 2024; its all time low close is $5.99 on Jul 7, 2010.
- LYB's 52 week range is $39.52 to $83.07.
- LYB returned +24.7% over the year to Sep 29, 2026 and -15.3% over five years.
- Over ten years LYB returned +26%, +2.3% a year compounded.
- LYB's deepest drawdown was -68.2% from Jan 26, 2018 to Mar 16, 2020.
- DataCedar holds 4,131 daily sessions of LYB history from Apr 28, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
LYB price chart, 2010 to 2026
LYB returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.6% |
| 3 months | +8.5% |
| 6 months | -26.9% |
| Year to date | +36.3% |
| 1 year | +24.7% |
| 3 years | -26.0% |
| 5 years | -15.3% |
| 10 years | +26.1% |
| Since Apr 28, 2010 | +562.6% |
| Compound annual growth, 16.4 years | +12.2% |
LYB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $90.21 on Apr 3, 2024
- All time low close
- $5.99 on Jul 7, 2010
- 52 week high
- $83.07 on Mar 31, 2026
- 52 week low
- $39.52 on Nov 10, 2025
- Deepest drawdown
- -68.2% from Jan 26, 2018 to Mar 16, 2020, recovered Feb 24, 2021
- Best single session
- +19.5% on Mar 17, 2020
- Worst single session
- -25.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 43.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2010
- 6.6×
- Best calendar year
- 2012, +92%
- Worst calendar year
- 2025, -36%
LYB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 28, 2010; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $42.61 | $83.07 | $42.31 | $58.18 | +37.4% | 1.1B | 186 |
| 2025 | $66.27 | $71.02 | $39.52 | $42.34 | -36.0% | 1.1B | 250 |
| 2024 | $79.81 | $91.20 | $64.92 | $66.11 | -17.4% | 508.7M | 252 |
| 2023 | $66.45 | $84.75 | $65.67 | $80.02 | +20.7% | 487.7M | 250 |
| 2022 | $67.47 | $87.47 | $56.29 | $66.29 | -1.0% | 572.2M | 251 |
| 2021 | $64.31 | $83.56 | $58.44 | $66.95 | +5.1% | 468.1M | 252 |
| 2020 | $62.61 | $64.37 | $22.48 | $63.72 | +2.6% | 637M | 253 |
| 2019 | $51.09 | $64.27 | $43.98 | $62.08 | +19.4% | 660.4M | 252 |
| 2018 | $66.84 | $73.40 | $48.47 | $51.99 | -21.7% | 613.1M | 251 |
| 2017 | $50.37 | $67.18 | $46.08 | $66.40 | +33.7% | 630.3M | 251 |
| 2016 | $47.91 | $53.65 | $38.37 | $49.65 | +2.9% | 865.3M | 252 |
| 2015 | $43.27 | $58.55 | $38.83 | $48.25 | +12.3% | 1B | 252 |
| 2014 | $42.11 | $61.98 | $37.92 | $42.97 | +1.8% | 978.2M | 252 |
| 2013 | $29.85 | $42.26 | $28.31 | $42.23 | +44.7% | 948.2M | 252 |
| 2012 | $15.54 | $29.21 | $15.45 | $29.18 | +92.5% | 1B | 250 |
| 2011 | $13.87 | $19.21 | $9.21 | $15.16 | +10.4% | 1.1B | 252 |
| 2010 | $8.88 | $13.79 | $5.93 | $13.73 | n/a | 618M | 173 |
LYB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $58.18 | -10.6% |
| August 2026 | $65.08 | +4.8% |
| July 2026 | $62.08 | +17.9% |
| June 2026 | $52.65 | -20.2% |
| May 2026 | $65.96 | -10.7% |
| April 2026 | $73.83 | -7.4% |
| March 2026 | $79.73 | +41.8% |
| February 2026 | $56.24 | +17.4% |
| January 2026 | $47.91 | +13.2% |
| December 2025 | $42.34 | -9.1% |
| November 2025 | $46.56 | +5.5% |
| October 2025 | $44.12 | -5.3% |
About the LYB data
Daily bars. 4,131 sessions from Apr 28, 2010 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 28, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LYB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
LYB share price history
