LYB: LyondellBasell Industries N.V.

As of Friday, August 29th, 2025

$ 56.35

+0.49 +0.88%

Open: 56.09
High: 57.39
Low: 55.95
Volume: 3,499,649
Previous Close on Thursday, August 28th, 2025

$ 55.86

-0.42 -0.75%

Open: 56.58
High: 56.71
Low: 55.21
Volume: 3,336,499

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 56.09 57.39 55.95 56.35 3,499,648 +0.49 +0.88
2025-08-28 56.58 56.71 55.21 55.86 3,336,499 -0.42 -0.75
2025-08-27 56.59 56.97 55.71 56.28 3,177,341 -0.32 -0.57
2025-08-26 56.75 57.25 56.30 56.60 3,142,759 -0.45 -0.79
2025-08-25 56.85 57.17 56.05 57.05 3,392,200 -1.72 -2.93
2025-08-22 55.80 59.03 55.75 58.77 7,865,598 +3.30 +5.95
2025-08-21 55.04 55.68 54.55 55.47 4,200,098 +0.14 +0.25
2025-08-20 53.88 55.67 53.79 55.33 4,317,835 +1.51 +2.81
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 57.39
On 2025-08-29		 55.21
On 2025-08-28		 -2.42 -4.12 57.25
On 2025-08-26		 55.21
On 2025-08-28		 -3.56 56.43
10D 59.03
On 2025-08-22		 52.80
On 2025-08-18		 2.97 5.56 59.03
On 2025-08-22		 55.21
On 2025-08-28		 -6.47 55.85
20D 59.03
On 2025-08-22		 47.55
On 2025-08-11		 2.93 5.48 54.58
On 2025-08-04		 47.55
On 2025-08-11		 -12.88 53.42
WTD 57.39
On 2025-08-29		 55.21
On 2025-08-28		 -2.42 -4.12 57.25
On 2025-08-26		 55.21
On 2025-08-28		 -3.56 56.43
MTD 59.03
On 2025-08-22		 47.55
On 2025-08-11		 -1.58 -2.73 57.59
On 2025-08-01		 47.55
On 2025-08-11		 -17.43 53.42
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
LRCX

Lam Research Corp.

100.15 -3.94 -3.79 12,176,698
LYB

LyondellBasell Industries N.V.

56.35 +0.49 +0.88 3,499,649