LYB: LyondellBasell Industries N.V.

As of Friday, August 8th, 2025

$ 49.06

-1.11 -2.21%

Open: 50.28
High: 50.28
Low: 48.90
Volume: 3,645,932
Previous Close on Thursday, August 7th, 2025

$ 50.17

+0.62 +1.25%

Open: 50.62
High: 51.50
Low: 49.44
Volume: 5,209,711

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 50.28 50.28 48.90 49.06 3,645,932 -1.11 -2.21
2025-08-07 50.62 51.50 49.44 50.17 5,209,711 +0.62 +1.25
2025-08-06 52.59 52.88 49.27 49.55 7,426,491 -2.43 -4.67
2025-08-05 51.46 52.72 50.97 51.98 7,089,981 +1.08 +2.12
2025-08-04 54.32 54.58 50.77 50.90 10,101,959 -2.52 -4.72
2025-08-01 57.55 57.59 53.40 53.42 10,552,592 -4.51 -7.79
2025-07-31 58.56 58.77 57.64 57.93 9,061,383 -0.92 -1.56
2025-07-30 62.19 62.26 58.62 58.85 6,230,080 -3.63 -5.81
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 54.58
On 2025-08-04		 48.90
On 2025-08-08		 -4.36 -8.16 54.58
On 2025-08-04		 48.90
On 2025-08-08		 -10.41 50.33
10D 64.03
On 2025-07-28		 48.90
On 2025-08-08		 -14.95 -23.36 64.03
On 2025-07-28		 48.90
On 2025-08-08		 -23.62 54.72
20D 67.50
On 2025-07-23		 48.90
On 2025-08-08		 -15.49 -24.00 67.50
On 2025-07-23		 48.90
On 2025-08-08		 -27.56 59.08
WTD 54.58
On 2025-08-04		 48.90
On 2025-08-08		 -4.36 -8.16 54.58
On 2025-08-04		 48.90
On 2025-08-08		 -10.41 50.33
MTD 57.59
On 2025-08-01		 48.90
On 2025-08-08		 -8.87 -15.31 57.59
On 2025-08-01		 48.90
On 2025-08-08		 -15.09 50.85
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
BF_A

Brown-Forman Corporation

30.41 -0.06 -0.20 64,205
TTD

The Trade Desk Inc.

54.23 -34.10 -38.61 104,875,004
IPG

The Interpublic Group of Companies Inc.

24.91 +0.08 +0.32 5,884,740
YUMC

Yum China Holdings Inc.

44.56 -1.29 -2.81 2,647,590
LYB

LyondellBasell Industries N.V.

49.06 -1.11 -2.21 3,645,932