LYB: LyondellBasell Industries N.V.

As of Thursday, May 8th, 2025

$ 57.22

+1.61 +2.90%

Open: 56.23
High: 58.26
Low: 56.06
Volume: 2,815,693
Previous Close on Wednesday, May 7th, 2025

$ 55.61

-0.28 -0.50%

Open: 56.35
High: 56.35
Low: 55.16
Volume: 3,228,382

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 56.23 58.26 56.06 57.22 2,815,072 +1.61 +2.90
2025-05-07 56.35 56.35 55.16 55.61 3,228,382 -0.28 -0.50
2025-05-06 56.10 56.84 55.80 55.89 3,070,378 -0.32 -0.57
2025-05-05 57.40 58.15 56.10 56.21 3,798,084 -2.17 -3.72
2025-05-02 58.93 59.46 58.09 58.38 3,083,963 +0.07 +0.12
2025-05-01 58.07 59.04 57.84 58.31 3,637,805 +0.10 +0.17
2025-04-30 57.70 58.33 57.19 58.21 3,433,820 -0.62 -1.05
2025-04-29 58.20 58.96 57.78 58.83 4,033,919 +0.11 +0.19
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 59.46
On 2025-05-02		 55.16
On 2025-05-07		 -1.09 -1.87 59.46
On 2025-05-02		 55.16
On 2025-05-07		 -7.23 56.66
10D 60.85
On 2025-04-28		 55.16
On 2025-05-07		 -2.03 -3.43 60.85
On 2025-04-28		 55.16
On 2025-05-07		 -9.35 57.68
20D 61.06
On 2025-04-23		 52.80
On 2025-04-11		 -2.61 -4.36 61.06
On 2025-04-23		 55.16
On 2025-05-07		 -9.66 57.32
WTD 58.26
On 2025-05-08		 55.16
On 2025-05-07		 -1.16 -1.99 58.15
On 2025-05-05		 55.16
On 2025-05-07		 -5.14 56.23
MTD 59.46
On 2025-05-02		 55.16
On 2025-05-07		 -0.99 -1.70 59.46
On 2025-05-02		 55.16
On 2025-05-07		 -7.23 56.94
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

59.90 +3.44 +6.09 22,895,363
LYB

LyondellBasell Industries N.V.

57.22 +1.61 +2.90 2,815,693