LYB: LyondellBasell Industries N.V.

As of Monday, August 31st, 2026

$ 65.08

+1.41 +2.21%

Open: 64.58
High: 65.95
Low: 64.27
Volume: 4,049,230
Previous Close on Friday, August 28th, 2026

$ 63.67

+0.61 +0.97%

Open: 64.00
High: 64.36
Low: 62.50
Volume: 2,171,268

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 64.58 65.95 64.27 65.08 3,403,213 +1.41 +2.21
2026-08-28 64.00 64.36 62.50 63.67 2,171,268 +0.61 +0.97
2026-08-27 63.00 63.74 61.89 63.06 2,530,530 +0.44 +0.70
2026-08-26 61.91 62.83 61.48 62.62 2,659,517 +0.07 +0.11
2026-08-25 63.84 64.40 62.45 62.55 3,583,230 -2.66 -4.08
2026-08-24 66.37 66.80 64.83 65.21 2,147,573 -2.32 -3.44
2026-08-21 67.92 69.13 67.49 67.53 2,835,772 -0.57 -0.84
2026-08-20 66.70 68.99 66.70 68.10 3,771,025 +2.04 +3.09
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 65.95
On 2026-08-31		 61.48
On 2026-08-26		 -0.13 -0.20 64.40
On 2026-08-25		 61.48
On 2026-08-26		 -4.53 63.40
10D 69.13
On 2026-08-21		 61.48
On 2026-08-26		 0.35 0.54 69.13
On 2026-08-21		 61.48
On 2026-08-26		 -11.07 64.92
20D 69.13
On 2026-08-21		 57.86
On 2026-08-04		 4.46 7.36 69.13
On 2026-08-21		 61.48
On 2026-08-26		 -11.07 63.54
WTD 65.95
On 2026-08-31		 64.27
On 2026-08-31		 1.41 2.21 -- -- -- 65.08
MTD 69.13
On 2026-08-21		 57.86
On 2026-08-04		 3.00 4.83 69.13
On 2026-08-21		 61.48
On 2026-08-26		 -11.07 63.40
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
KEYS

Keysight Technologies Inc.

322.70 +2.73 +0.85 1,473,345
FANG

Diamondback Energy Inc.

200.48 +2.81 +1.42 3,520,266
ITOT

iShares Core S&P Total U.S. Stock Market ETF

167.92 -0.55 -0.33 5,505,811
NQGS

NASDAQ Global Select Market Composite Index

12,952.85 -14.55 -0.11
LYB

LyondellBasell Industries N.V.

65.08 +1.41 +2.21 4,049,230