Lyondellbasell Industries
$58.58Change from previous close: +1.38%Absolute change: +$0.80
Price history
+18.75% over the period1 year: from $49.33 (October 2, 2025) to $58.58 (October 2, 2026), +18.75%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $58.58 |
| October 1, 2026 | $57.78 |
| September 30, 2026 | $57.47 |
| September 29, 2026 | $58.18 |
| September 28, 2026 | $58.27 |
| September 25, 2026 | $58.14 |
| September 24, 2026 | $60.18 |
| September 23, 2026 | $59.97 |
| September 22, 2026 | $59.24 |
| September 21, 2026 | $60.24 |
| September 18, 2026 | $61.93 |
| September 17, 2026 | $64.25 |
| September 16, 2026 | $64.90 |
| September 15, 2026 | $65.43 |
| September 14, 2026 | $62.75 |
| September 11, 2026 | $63.69 |
| September 10, 2026 | $64.30 |
| September 9, 2026 | $64.51 |
| September 8, 2026 | $64.59 |
| September 4, 2026 | $63.52 |
| September 3, 2026 | $64.76 |
| September 2, 2026 | $66.57 |
| September 1, 2026 | $65.17 |
| August 31, 2026 | $65.08 |
| August 28, 2026 | $63.67 |
| August 27, 2026 | $63.06 |
| August 26, 2026 | $62.62 |
| August 25, 2026 | $62.55 |
| August 24, 2026 | $65.20 |
| August 21, 2026 | $67.53 |
| August 20, 2026 | $68.10 |
| August 19, 2026 | $66.06 |
| August 18, 2026 | $65.33 |
| August 17, 2026 | $64.73 |
| August 14, 2026 | $63.76 |
| August 13, 2026 | $62.40 |
| August 12, 2026 | $62.80 |
| August 11, 2026 | $63.98 |
| August 10, 2026 | $62.65 |
| August 7, 2026 | $59.59 |
| August 6, 2026 | $61.44 |
| August 5, 2026 | $59.03 |
| August 4, 2026 | $61.11 |
| August 3, 2026 | $60.62 |
| July 31, 2026 | $62.08 |
| July 30, 2026 | $60.44 |
| July 29, 2026 | $60.49 |
| July 28, 2026 | $58.22 |
| July 27, 2026 | $58.62 |
| July 24, 2026 | $60.32 |
| July 23, 2026 | $61.72 |
| July 22, 2026 | $62.32 |
| July 21, 2026 | $61.19 |
| July 20, 2026 | $60.73 |
| July 17, 2026 | $59.17 |
| July 16, 2026 | $57.80 |
| July 15, 2026 | $58.00 |
| July 14, 2026 | $58.55 |
| July 13, 2026 | $58.32 |
| July 10, 2026 | $56.35 |
| July 9, 2026 | $55.39 |
| July 8, 2026 | $55.72 |
| July 7, 2026 | $54.60 |
| July 6, 2026 | $52.97 |
| July 2, 2026 | $53.36 |
| July 1, 2026 | $52.58 |
| June 30, 2026 | $52.65 |
| June 29, 2026 | $53.62 |
| June 26, 2026 | $55.73 |
| June 25, 2026 | $55.84 |
| June 24, 2026 | $56.12 |
| June 23, 2026 | $57.60 |
| June 22, 2026 | $58.52 |
| June 18, 2026 | $60.07 |
| June 17, 2026 | $61.81 |
| June 16, 2026 | $62.59 |
| June 15, 2026 | $63.30 |
| June 12, 2026 | $64.58 |
| June 11, 2026 | $63.47 |
| June 10, 2026 | $65.15 |
| June 9, 2026 | $63.64 |
| June 8, 2026 | $64.43 |
| June 5, 2026 | $64.50 |
| June 4, 2026 | $66.18 |
| June 3, 2026 | $67.30 |
| June 2, 2026 | $67.31 |
| June 1, 2026 | $67.14 |
| May 29, 2026 | $66.65 |
| May 28, 2026 | $68.35 |
| May 27, 2026 | $67.67 |
| May 26, 2026 | $69.01 |
| May 22, 2026 | $69.72 |
| May 21, 2026 | $70.08 |
| May 20, 2026 | $71.30 |
| May 19, 2026 | $73.04 |
| May 18, 2026 | $74.13 |
| May 15, 2026 | $75.06 |
| May 14, 2026 | $73.27 |
| May 13, 2026 | $73.74 |
| May 12, 2026 | $74.31 |
| May 11, 2026 | $73.53 |
| May 8, 2026 | $71.76 |
| May 7, 2026 | $71.51 |
| May 6, 2026 | $73.48 |
| May 5, 2026 | $77.76 |
| May 4, 2026 | $76.04 |
| May 1, 2026 | $74.99 |
| April 30, 2026 | $74.60 |
| April 29, 2026 | $73.29 |
| April 28, 2026 | $71.48 |
| April 27, 2026 | $71.02 |
| April 24, 2026 | $69.87 |
| April 23, 2026 | $70.72 |
| April 22, 2026 | $72.00 |
| April 21, 2026 | $71.42 |
| April 20, 2026 | $68.58 |
| April 17, 2026 | $66.27 |
| April 16, 2026 | $75.29 |
| April 15, 2026 | $73.13 |
| April 14, 2026 | $73.25 |
| April 13, 2026 | $75.51 |
| April 10, 2026 | $73.72 |
| April 9, 2026 | $72.27 |
| April 8, 2026 | $74.22 |
| April 7, 2026 | $80.26 |
| April 6, 2026 | $78.62 |
| April 2, 2026 | $79.60 |
| April 1, 2026 | $76.71 |
| March 31, 2026 | $80.56 |
| March 30, 2026 | $82.38 |
| March 27, 2026 | $80.45 |
| March 26, 2026 | $77.72 |
| March 25, 2026 | $77.19 |
| March 24, 2026 | $76.01 |
| March 23, 2026 | $71.47 |
| March 20, 2026 | $73.32 |
| March 19, 2026 | $74.57 |
| March 18, 2026 | $75.20 |
| March 17, 2026 | $71.20 |
| March 16, 2026 | $71.08 |
| March 13, 2026 | $72.30 |
| March 12, 2026 | $74.33 |
| March 11, 2026 | $67.37 |
| March 10, 2026 | $65.61 |
| March 9, 2026 | $66.82 |
| March 6, 2026 | $67.11 |
| March 5, 2026 | $65.88 |
| March 4, 2026 | $61.92 |
| March 3, 2026 | $58.21 |
| March 2, 2026 | $57.88 |
| February 27, 2026 | $57.52 |
| February 26, 2026 | $56.30 |
| February 25, 2026 | $56.75 |
| February 24, 2026 | $58.32 |
| February 23, 2026 | $56.66 |
| February 20, 2026 | $56.67 |
| February 19, 2026 | $55.33 |
| February 18, 2026 | $55.97 |
| February 17, 2026 | $55.98 |
| February 13, 2026 | $57.61 |
| February 12, 2026 | $57.78 |
| February 11, 2026 | $59.47 |
| February 10, 2026 | $57.66 |
| February 9, 2026 | $55.47 |
| February 6, 2026 | $55.10 |
| February 5, 2026 | $53.88 |
| February 4, 2026 | $57.10 |
| February 3, 2026 | $53.45 |
| February 2, 2026 | $50.25 |
| January 30, 2026 | $49.00 |
| January 29, 2026 | $49.95 |
| January 28, 2026 | $50.47 |
| January 27, 2026 | $50.43 |
| January 26, 2026 | $50.86 |
| January 23, 2026 | $50.99 |
| January 22, 2026 | $51.54 |
| January 21, 2026 | $51.82 |
| January 20, 2026 | $48.86 |
| January 16, 2026 | $50.91 |
| January 15, 2026 | $50.88 |
| January 14, 2026 | $52.00 |
| January 13, 2026 | $48.67 |
| January 12, 2026 | $48.20 |
| January 9, 2026 | $48.71 |
| January 8, 2026 | $47.64 |
| January 7, 2026 | $44.91 |
| January 6, 2026 | $46.20 |
| January 5, 2026 | $45.59 |
| January 2, 2026 | $44.39 |
| December 31, 2025 | $43.30 |
| December 30, 2025 | $43.66 |
| December 29, 2025 | $43.45 |
| December 26, 2025 | $43.25 |
| December 24, 2025 | $42.87 |
| December 23, 2025 | $42.65 |
| December 22, 2025 | $43.60 |
| December 19, 2025 | $43.09 |
| December 18, 2025 | $43.06 |
| December 17, 2025 | $43.76 |
| December 16, 2025 | $42.98 |
| December 15, 2025 | $43.34 |
| December 12, 2025 | $44.39 |
| December 11, 2025 | $45.11 |
| December 10, 2025 | $45.23 |
| December 9, 2025 | $42.78 |
| December 8, 2025 | $42.28 |
| December 5, 2025 | $43.35 |
| December 4, 2025 | $43.16 |
| December 3, 2025 | $46.03 |
| December 2, 2025 | $47.78 |
| December 1, 2025 | $47.92 |
| November 28, 2025 | $48.99 |
| November 26, 2025 | $48.42 |
| November 25, 2025 | $47.01 |
| November 24, 2025 | $45.36 |
| November 21, 2025 | $44.80 |
| November 20, 2025 | $42.55 |
| November 19, 2025 | $42.76 |
| November 18, 2025 | $43.74 |
| November 17, 2025 | $43.56 |
| November 14, 2025 | $45.30 |
| November 13, 2025 | $45.52 |
| November 12, 2025 | $43.31 |
| November 11, 2025 | $43.82 |
| November 10, 2025 | $42.77 |
| November 7, 2025 | $43.02 |
| November 6, 2025 | $42.38 |
| November 5, 2025 | $43.97 |
| November 4, 2025 | $44.44 |
| November 3, 2025 | $46.27 |
| October 31, 2025 | $46.42 |
| October 30, 2025 | $45.20 |
| October 29, 2025 | $46.71 |
| October 28, 2025 | $47.61 |
| October 27, 2025 | $49.09 |
| October 24, 2025 | $47.59 |
| October 23, 2025 | $46.81 |
| October 22, 2025 | $45.20 |
| October 21, 2025 | $45.21 |
| October 20, 2025 | $45.62 |
| October 17, 2025 | $46.19 |
| October 16, 2025 | $45.86 |
| October 15, 2025 | $46.76 |
| October 14, 2025 | $46.66 |
| October 13, 2025 | $46.27 |
| October 10, 2025 | $44.91 |
| October 9, 2025 | $47.67 |
| October 8, 2025 | $48.69 |
| October 7, 2025 | $49.13 |
| October 6, 2025 | $48.68 |
| October 3, 2025 | $49.47 |
| October 2, 2025 | $49.33 |
At a glance
The company
LyondellBasell Industries N.V. operates as a chemical company in the United States, Germany, China, Mexico, Italy, Japan, France, Poland, the Netherlands, and internationally.
Latest results
Quarter to June 30, 2026 · EPS $4.30 (estimate $3.42)
Next event
Quarterly results · October 30, 2026
Dividend
Last ex-dividend on August 24, 2026
Where the price stands
52-wk low$41.58
$58.58
52-wk high$83.94
−30.21% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −12.00% | +0.73% |
| Year to date | +35.29% | +12.81% |
| 1 year | +18.75% | +15.00% |
Analysts · 19 analysts
Average target$67.94+15.98% vs. price
Latest news
All news
The business in numbers
Revenue
$9.18B
Latest quarter · Q2 2026
Net income
$558M
Latest quarter · Q2 2026
Net margin
6.1%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $18.92B
- P/E
- Data not available
- EPS
- -$1.12
- Volume
- 3.48M
- Dividend yield
- 4.71%
Stocks to explore
Other companies in the Materials sector
