LYB: LyondellBasell Industries N.V.

As of Friday, April 10th, 2026

$ 73.72

+1.45 +2.01%

Open: 73.31
High: 74.54
Low: 72.18
Volume: 4,917,691
Previous Close on Thursday, April 9th, 2026

$ 72.27

-1.95 -2.63%

Open: 75.06
High: 76.50
Low: 70.84
Volume: 9,450,604

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 73.31 74.54 72.18 73.72 4,917,691 +1.45 +2.01
2026-04-09 75.06 76.50 70.84 72.27 9,450,604 -1.95 -2.63
2026-04-08 72.64 74.30 68.51 74.22 13,763,492 -6.04 -7.53
2026-04-07 79.19 81.96 79.18 80.26 6,321,655 +1.64 +2.09
2026-04-06 78.11 79.36 77.01 78.62 4,610,000 -0.98 -1.23
2026-04-02 80.20 81.39 77.94 79.60 6,993,943 +2.89 +3.77
2026-04-01 79.99 80.60 74.30 76.71 14,185,480 -3.85 -4.78
2026-03-31 82.15 83.94 78.58 80.56 10,856,075 -1.82 -2.21
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 81.96
On 2026-04-07		 68.51
On 2026-04-08		 -5.88 -7.39 81.96
On 2026-04-07		 68.51
On 2026-04-08		 -16.41 75.82
10D 83.94
On 2026-03-31		 68.51
On 2026-04-08		 -4.00 -5.15 83.94
On 2026-03-31		 68.51
On 2026-04-08		 -18.38 77.88
20D 83.94
On 2026-03-31		 68.51
On 2026-04-08		 -0.61 -0.82 83.94
On 2026-03-31		 68.51
On 2026-04-08		 -18.38 75.94
WTD 81.96
On 2026-04-07		 68.51
On 2026-04-08		 -5.88 -7.39 81.96
On 2026-04-07		 68.51
On 2026-04-08		 -16.41 75.82
MTD 81.96
On 2026-04-07		 68.51
On 2026-04-08		 -6.84 -8.49 81.96
On 2026-04-07		 68.51
On 2026-04-08		 -16.41 76.49
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
TZA

Direxion Daily Small Cap Bear 3X Shares

6.00 +0.05 +0.84 75,714,083
LYB

LyondellBasell Industries N.V.

73.72 +1.45 +2.01 4,917,691