LYB: LyondellBasell Industries N.V.

As of Friday, December 19th, 2025

$ 43.09

+0.03 +0.07%

Open: 42.51
High: 44.00
Low: 42.50
Volume: 7,953,263
Previous Close on Thursday, December 18th, 2025

$ 43.06

-0.70 -1.60%

Open: 43.42
High: 43.60
Low: 42.72
Volume: 4,340,097

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 42.51 44.00 42.50 43.09 7,953,263 +0.03 +0.07
2025-12-18 43.42 43.60 42.72 43.06 4,340,097 -0.70 -1.60
2025-12-17 43.04 44.39 42.95 43.76 5,693,871 +0.78 +1.81
2025-12-16 43.07 43.11 42.01 42.98 6,434,390 -0.36 -0.83
2025-12-15 43.75 44.14 42.27 43.34 7,356,623 -1.05 -2.37
2025-12-12 45.35 45.53 44.35 44.39 4,463,479 -0.72 -1.60
2025-12-11 45.47 46.34 44.60 45.11 5,390,024 -0.12 -0.27
2025-12-10 42.84 45.38 42.84 45.23 5,055,128 +2.45 +5.73
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 44.39
On 2025-12-17		 42.01
On 2025-12-16		 -1.30 -2.93 44.14
On 2025-12-15		 42.01
On 2025-12-16		 -4.83 43.25
10D 46.34
On 2025-12-11		 42.01
On 2025-12-16		 -0.26 -0.60 46.34
On 2025-12-11		 42.01
On 2025-12-16		 -9.34 43.60
20D 49.22
On 2025-11-28		 42.01
On 2025-12-16		 0.54 1.27 49.22
On 2025-11-28		 42.01
On 2025-12-16		 -14.64 44.94
WTD 44.39
On 2025-12-17		 42.01
On 2025-12-16		 -1.30 -2.93 44.14
On 2025-12-15		 42.01
On 2025-12-16		 -4.83 43.25
MTD 48.91
On 2025-12-01		 42.01
On 2025-12-16		 -5.90 -12.04 48.91
On 2025-12-01		 42.01
On 2025-12-16		 -14.11 44.28
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
LYB

LyondellBasell Industries N.V.

43.09 +0.03 +0.07 7,953,263