LYB: LyondellBasell Industries N.V.

As of Friday, April 26th, 2024

$ 102.13

+2.45 +2.46%

Open: 101.33
High: 102.55
Low: 100.75
Volume: 2,651,714
Previous Close on Thursday, April 25th, 2024

$ 99.68

-1.10 -1.09%

Open: 100.69
High: 101.00
Low: 99.19
Volume: 1,717,736

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 101.33 102.55 100.75 102.13 2,651,714 +2.45 +2.46
2024-04-25 100.69 101.00 99.19 99.68 1,717,736 -1.10 -1.09
2024-04-24 100.04 100.81 99.75 100.78 1,127,404 +0.23 +0.23
2024-04-23 99.73 100.96 99.62 100.55 1,083,073 -0.04 -0.04
2024-04-22 100.53 101.13 99.65 100.59 1,498,502 -0.15 -0.15
2024-04-19 99.69 100.82 99.17 100.74 2,016,368 +1.34 +1.35
2024-04-18 100.57 100.57 98.90 99.40 1,954,617 -0.30 -0.30
2024-04-17 99.82 100.28 99.14 99.70 1,730,021 +0.55 +0.55
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 102.55
On 2024-04-26		 99.19
On 2024-04-25		 1.39 1.38 101.13
On 2024-04-22		 99.19
On 2024-04-25		 -1.92 100.75
10D 102.63
On 2024-04-15		 98.70
On 2024-04-16		 0.60 0.59 102.63
On 2024-04-15		 98.70
On 2024-04-16		 -3.83 100.32
20D 106.69
On 2024-04-04		 98.70
On 2024-04-16		 -0.15 -0.15 106.69
On 2024-04-04		 98.70
On 2024-04-16		 -7.49 102.05
WTD 102.55
On 2024-04-26		 99.19
On 2024-04-25		 1.39 1.38 101.13
On 2024-04-22		 99.19
On 2024-04-25		 -1.92 100.75
MTD 106.69
On 2024-04-04		 98.70
On 2024-04-16		 -0.15 -0.15 106.69
On 2024-04-04		 98.70
On 2024-04-16		 -7.49 102.05
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
LYB

LyondellBasell Industries N.V.

102.13 +2.45 +2.46 2,651,714