LYB: LyondellBasell Industries N.V.

As of Friday, May 22nd, 2026

$ 69.72

-0.36 -0.51%

Open: 70.53
High: 71.06
Low: 69.11
Volume: 6,063,244
Previous Close on Thursday, May 21st, 2026

$ 70.08

-1.22 -1.71%

Open: 72.15
High: 72.85
Low: 69.37
Volume: 4,377,788

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 70.53 71.06 69.11 69.72 6,063,242 -0.36 -0.51
2026-05-21 72.15 72.85 69.37 70.08 4,377,788 -1.22 -1.71
2026-05-20 72.57 73.47 70.45 71.30 4,252,891 -1.74 -2.38
2026-05-19 74.93 74.99 71.89 73.04 2,850,009 -1.09 -1.47
2026-05-18 74.35 74.44 72.12 74.13 3,312,482 -0.93 -1.24
2026-05-15 74.02 75.28 73.65 75.06 5,695,075 +1.79 +2.44
2026-05-14 73.67 73.99 72.72 73.27 3,343,544 -0.47 -0.64
2026-05-13 75.03 75.25 73.59 73.74 4,011,037 -0.57 -0.77
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 74.99
On 2026-05-19		 69.11
On 2026-05-22		 -5.34 -7.11 74.99
On 2026-05-19		 69.11
On 2026-05-22		 -7.85 71.65
10D 75.29
On 2026-05-12		 69.11
On 2026-05-22		 -2.04 -2.84 75.29
On 2026-05-12		 69.11
On 2026-05-22		 -8.21 72.82
20D 78.43
On 2026-05-05		 69.11
On 2026-05-22		 -0.15 -0.21 78.43
On 2026-05-05		 69.11
On 2026-05-22		 -11.89 73.21
WTD 74.99
On 2026-05-19		 69.11
On 2026-05-22		 -5.34 -7.11 74.99
On 2026-05-19		 69.11
On 2026-05-22		 -7.85 71.65
MTD 78.43
On 2026-05-05		 69.11
On 2026-05-22		 -4.88 -6.54 78.43
On 2026-05-05		 69.11
On 2026-05-22		 -11.89 73.36
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
LYB

LyondellBasell Industries N.V.

69.72 -0.36 -0.51 6,063,244