LYB: LyondellBasell Industries N.V.

As of Friday, September 18th, 2026

$ 61.93

-2.32 -3.61%

Open: 63.54
High: 63.62
Low: 61.69
Volume: 7,727,960
Previous Close on Thursday, September 17th, 2026

$ 64.25

-0.65 -1.00%

Open: 64.10
High: 64.69
Low: 63.52
Volume: 4,154,696

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 63.54 63.62 61.69 61.93 7,727,960 -2.32 -3.61
2026-09-17 64.10 64.69 63.52 64.25 4,154,696 -0.65 -1.00
2026-09-16 64.46 65.51 63.51 64.90 4,178,039 -0.53 -0.81
2026-09-15 63.06 65.47 63.00 65.43 3,344,497 +2.68 +4.27
2026-09-14 64.30 65.00 62.41 62.75 4,616,775 -0.94 -1.48
2026-09-11 63.74 65.75 63.44 63.69 3,391,854 -0.61 -0.95
2026-09-10 65.64 66.10 64.26 64.30 3,303,613 -0.21 -0.33
2026-09-09 65.55 65.64 63.84 64.51 2,556,195 -0.08 -0.12
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 65.51
On 2026-09-16		 61.69
On 2026-09-18		 -1.76 -2.76 65.51
On 2026-09-16		 61.69
On 2026-09-18		 -5.84 63.85
10D 66.10
On 2026-09-10		 61.69
On 2026-09-18		 -2.83 -4.37 66.10
On 2026-09-10		 61.69
On 2026-09-18		 -6.68 63.99
20D 69.13
On 2026-08-21		 61.48
On 2026-08-26		 -6.17 -9.06 69.13
On 2026-08-21		 61.48
On 2026-08-26		 -11.07 64.31
WTD 65.51
On 2026-09-16		 61.69
On 2026-09-18		 -1.76 -2.76 65.51
On 2026-09-16		 61.69
On 2026-09-18		 -5.84 63.85
MTD 67.49
On 2026-09-02		 61.69
On 2026-09-18		 -3.15 -4.84 67.49
On 2026-09-02		 61.69
On 2026-09-18		 -8.60 64.34
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
VAW

Vanguard Materials ETF

223.49 -2.81 -1.24 74,119
FANG

Diamondback Energy Inc.

192.42 -4.52 -2.30 8,082,274
REGN

Regeneron Pharmaceuticals Inc.

784.85 -4.60 -0.58 2,471,510
NQGS

NASDAQ Global Select Market Composite Index

13,035.91 +53.18 +0.41
LYB

LyondellBasell Industries N.V.

61.93 -2.32 -3.61 7,727,960