LYB: LyondellBasell Industries N.V.

As of Friday, January 17th, 2025

$ 77.30

+0.67 +0.87%

Open: 77.14
High: 77.70
Low: 76.90
Volume: 1,866,124
Previous Close on Thursday, January 16th, 2025

$ 76.63

+0.55 +0.72%

Open: 75.73
High: 76.91
Low: 75.39
Volume: 2,775,189

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 77.14 77.70 76.90 77.30 1,864,385 +0.67 +0.87
2025-01-16 75.73 76.91 75.39 76.63 2,775,189 +0.55 +0.72
2025-01-15 76.06 76.45 75.71 76.08 1,968,710 +0.77 +1.02
2025-01-14 75.40 75.77 74.71 75.31 2,352,472 +0.16 +0.21
2025-01-13 72.70 75.19 72.59 75.15 3,652,807 +2.67 +3.68
2025-01-10 72.80 73.09 72.22 72.48 3,393,320 -0.55 -0.75
2025-01-08 73.26 73.50 72.21 73.03 1,866,904 -0.87 -1.18
2025-01-07 73.55 74.94 73.49 73.90 2,819,053 +0.04 +0.05
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 77.70
On 2025-01-17		 72.59
On 2025-01-13		 4.82 6.65 75.19
On 2025-01-13		 75.19
On 2025-01-13		 0.00 76.09
10D 77.70
On 2025-01-17		 72.21
On 2025-01-03		 4.52 6.21 74.94
On 2025-01-07		 72.21
On 2025-01-08		 -3.64 74.65
20D 77.70
On 2025-01-17		 72.21
On 2025-01-03		 1.86 2.47 76.83
On 2024-12-18		 72.21
On 2025-01-03		 -6.01 74.23
WTD 77.70
On 2025-01-17		 72.59
On 2025-01-13		 4.82 6.65 75.19
On 2025-01-13		 75.19
On 2025-01-13		 0.00 76.09
MTD 77.70
On 2025-01-17		 72.21
On 2025-01-03		 3.03 4.08 75.17
On 2025-01-02		 72.21
On 2025-01-03		 -3.94 74.48
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
LYB

LyondellBasell Industries N.V.

77.30 +0.67 +0.87 1,866,124