LyondellBasell Industries N.V.
LYBNYSEBasic Materials● Active
$63.78
$-0.72(-1.12%)
Market Cap$20.6B
P/E Ratio—
52W High$83.94
52W Low$41.58
LyondellBasell Industries N.V.（LYB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lyb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$117.22
May 31, 2022
-45.6% from here
5-Year Low5Y
$41.58
Nov 10, 2025
+53.5% from low
IPO Priceadj.
$22.00
Apr 28, 2010
+190.1% since IPO
1 Year Ago
$58.48
Jun 9, 2025
+9.1% in 1Y
5 Years Ago
$113.76
Jun 8, 2021
-43.9% in 5Y
10 Years Ago
$82.35
Jun 8, 2016
-22.5% in 10Y
Historical Price Data · LYB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $64.87 | $65.05 | $63.80 | $63.80 | $63.80 | 581K | -1.65% |
| Jun 5, 2026 | $65.75 | $66.03 | $64.20 | $64.50 | $64.50 | 5.8M | -1.90% |
| Jun 4, 2026 | $66.29 | $67.19 | $65.73 | $66.18 | $66.18 | 6.0M | -0.17% |
| Jun 3, 2026 | $67.52 | $68.48 | $67.00 | $67.30 | $67.30 | 4.6M | -0.33% |
| Jun 2, 2026 | $66.71 | $67.78 | $65.95 | $67.31 | $67.31 | 3.3M | +0.90% |
| Jun 1, 2026 | $67.50 | $68.33 | $66.72 | $67.14 | $67.14 | 5.5M | -0.53% |
| May 29, 2026 | $68.31 | $68.46 | $66.24 | $66.65 | $66.65 | 6.4M | -2.43% |
| May 28, 2026 | $68.92 | $69.88 | $68.06 | $68.35 | $68.35 | 3.9M | -0.83% |
| May 27, 2026 | $67.76 | $68.72 | $67.00 | $67.67 | $67.67 | 5.1M | -0.13% |
| May 26, 2026 | $69.69 | $70.75 | $68.63 | $69.01 | $69.01 | 5.3M | -0.98% |
| May 22, 2026 | $70.53 | $71.06 | $69.11 | $69.72 | $69.72 | 6.1M | -1.15% |
| May 21, 2026 | $72.15 | $72.85 | $69.37 | $70.08 | $70.08 | 4.4M | -2.87% |
| May 20, 2026 | $72.57 | $73.47 | $70.45 | $71.30 | $71.30 | 4.4M | -1.75% |
| May 19, 2026 | $74.93 | $74.99 | $71.89 | $73.04 | $73.04 | 2.9M | -2.52% |
| May 18, 2026 | $74.35 | $74.44 | $72.12 | $74.13 | $74.13 | 4.2M | -0.30% |
| May 15, 2026 | $74.02 | $75.28 | $73.65 | $75.06 | $75.06 | 7.3M | +1.41% |
| May 14, 2026 | $73.67 | $73.99 | $72.72 | $73.27 | $73.27 | 3.4M | -0.54% |
| May 13, 2026 | $75.03 | $75.25 | $73.59 | $73.74 | $73.74 | 4.1M | -1.72% |
| May 12, 2026 | $73.91 | $75.29 | $73.01 | $74.31 | $74.31 | 4.0M | +0.54% |
| May 11, 2026 | $73.10 | $73.77 | $71.92 | $73.53 | $73.53 | 5.1M | +0.59% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LYB
Jan 1 → Dec 31 · 6 years2026+46.4%$43.58 → $63.80
+46.4%
2025-41.8%$74.45 → $43.30
-41.8%
2024-21.7%$94.83 → $74.27
-21.7%
2023+14.2%$83.23 → $95.08
+14.2%
2022-10.7%$92.95 → $83.03
-10.7%
2021-18.6%$113.35 → $92.23
-18.6%
Best Year2026 · +46.4%
Worst Year2025 · -41.8%
Positive Years2 / 6
Avg Annual Return-5.4%
6Y Total Return-43.7%
6Y CAGR~-9.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.57+0.00%
Mkt Cap $233.0B
BHP Group Limited
BHP
$84.47+0.00%
Mkt Cap $214.6B
Rio Tinto Group
RIO
$101.48+0.00%
Mkt Cap $164.8B
Southern Copper Corporation
SCCO
$173.00+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$229.74+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$99.94+0.00%
Mkt Cap $106.7B
Barrick Gold Corporation
ABX.TO
$55.59+0.00%
Mkt Cap $93.1B
Freeport-McMoRan Inc.
FCX
$64.60+0.00%
Mkt Cap $92.9B
Agnico Eagle Mines Limited
AEM
$164.70+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$300.57+0.00%
Mkt Cap $74.1BWhat If You Invested in LYB?
If you invested $1,000 in LYB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$775
Total Return-22.5%
CAGR~-2.5% / yr
Profit$-225
Based on Jun 8, 2016 · $82.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
LyondellBasell Industries N.V.（LYB）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $63.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LYB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LYB 历史股价FMP 日线复权 OHLCV