LYB: LyondellBasell Industries N.V.

As of Thursday, October 30th, 2025

$ 45.20

-1.51 -3.23%

Open: 45.60
High: 46.27
Low: 45.09
Volume: 6,794,264
Previous Close on Wednesday, October 29th, 2025

$ 46.71

-0.90 -1.89%

Open: 47.54
High: 48.17
Low: 46.10
Volume: 5,391,752

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 45.60 46.27 45.09 45.20 6,794,244 -1.51 -3.23
2025-10-29 47.54 48.17 46.10 46.71 5,391,752 -0.90 -1.89
2025-10-28 48.60 48.75 47.05 47.61 3,582,104 -1.48 -3.01
2025-10-27 47.89 49.12 47.89 49.09 4,912,939 +1.50 +3.15
2025-10-24 47.51 47.64 47.06 47.59 4,085,927 +0.78 +1.67
2025-10-23 47.27 47.49 45.99 46.81 6,934,442 +1.61 +3.56
2025-10-22 45.16 45.92 44.87 45.20 3,675,222 -0.01 -0.02
2025-10-21 45.65 45.98 45.02 45.21 4,758,848 -0.41 -0.90
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 49.12
On 2025-10-27		 45.09
On 2025-10-30		 -1.61 -3.44 49.12
On 2025-10-27		 45.09
On 2025-10-30		 -8.20 47.24
10D 49.12
On 2025-10-27		 44.87
On 2025-10-22		 -0.66 -1.44 49.12
On 2025-10-27		 45.09
On 2025-10-30		 -8.20 46.52
20D 49.98
On 2025-10-03		 44.87
On 2025-10-22		 -4.13 -8.37 49.98
On 2025-10-03		 44.87
On 2025-10-22		 -10.22 46.97
WTD 49.12
On 2025-10-27		 45.09
On 2025-10-30		 -2.39 -5.02 49.12
On 2025-10-27		 45.09
On 2025-10-30		 -8.20 47.15
MTD 50.05
On 2025-10-02		 44.87
On 2025-10-22		 -3.84 -7.83 50.05
On 2025-10-02		 44.87
On 2025-10-22		 -10.34 47.14
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
EW

Edwards Lifesciences Corp

83.48 +0.79 +0.96 6,466,454
LYB

LyondellBasell Industries N.V.

45.20 -1.51 -3.23 6,794,264