LYB: LyondellBasell Industries N.V.

As of Friday, May 1st, 2026

$ 74.99

+0.39 +0.52%

Open: 74.34
High: 76.20
Low: 71.84
Volume: 7,173,902
Previous Close on Thursday, April 30th, 2026

$ 74.60

+1.31 +1.79%

Open: 72.61
High: 75.24
Low: 72.08
Volume: 8,702,043

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 74.34 76.20 71.84 74.99 7,173,902 +0.39 +0.52
2026-04-30 72.61 75.24 72.08 74.60 8,702,043 +1.31 +1.79
2026-04-29 72.64 73.91 71.81 73.29 7,962,362 +1.81 +2.53
2026-04-28 72.44 72.78 71.13 71.48 3,150,973 +0.46 +0.65
2026-04-27 70.42 71.74 69.68 71.02 5,746,219 +1.15 +1.65
2026-04-24 70.80 71.48 69.13 69.87 4,511,015 -0.85 -1.20
2026-04-23 72.00 72.95 69.34 70.72 5,293,318 -1.28 -1.78
2026-04-22 71.79 72.63 71.09 72.00 4,665,546 +0.58 +0.81
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 76.20
On 2026-05-01		 69.68
On 2026-04-27		 5.12 7.33 71.74
On 2026-04-27		 71.74
On 2026-04-27		 0.00 73.08
10D 76.20
On 2026-05-01		 66.70
On 2026-04-20		 8.72 13.16 72.95
On 2026-04-23		 69.13
On 2026-04-24		 -5.24 71.80
20D 81.96
On 2026-04-07		 65.76
On 2026-04-17		 -4.61 -5.79 81.96
On 2026-04-07		 65.76
On 2026-04-17		 -19.77 73.03
WTD 76.20
On 2026-05-01		 69.68
On 2026-04-27		 5.12 7.33 71.74
On 2026-04-27		 71.74
On 2026-04-27		 0.00 73.08
MTD 76.20
On 2026-05-01		 71.84
On 2026-05-01		 0.39 0.52 -- -- -- 74.99
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
LYB

LyondellBasell Industries N.V.

74.99 +0.39 +0.52 7,173,902