LYB: LyondellBasell Industries N.V.

As of Tuesday, April 22nd, 2025

$ 58.14

+1.84 +3.27%

Open: 57.20
High: 58.33
Low: 57.07
Volume: 3,193,695
Previous Close on Monday, April 21st, 2025

$ 56.30

-0.47 -0.83%

Open: 56.85
High: 56.95
Low: 55.59
Volume: 3,981,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 57.20 58.33 57.07 58.14 3,193,695 +1.84 +3.27
2025-04-21 56.85 56.95 55.59 56.30 3,981,409 -0.47 -0.83
2025-04-17 56.33 57.48 56.15 56.77 4,039,418 +0.83 +1.48
2025-04-16 56.71 57.57 55.48 55.94 4,006,967 -0.76 -1.34
2025-04-15 57.09 57.69 56.46 56.70 4,165,144 -0.75 -1.31
2025-04-14 58.30 58.59 55.95 57.45 4,336,171 +0.56 +0.98
2025-04-11 54.04 56.98 52.80 56.89 5,781,025 +2.55 +4.69
2025-04-10 57.96 58.03 53.30 54.34 7,775,580 -5.49 -9.18
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 58.33
On 2025-04-22		 55.48
On 2025-04-16		 0.69 1.20 57.69
On 2025-04-15		 55.48
On 2025-04-16		 -3.83 56.77
10D 61.60
On 2025-04-09		 51.11
On 2025-04-09		 1.54 2.72 61.60
On 2025-04-09		 52.80
On 2025-04-11		 -14.29 56.56
20D 72.12
On 2025-03-25		 51.11
On 2025-04-09		 -13.82 -19.21 72.12
On 2025-03-25		 51.11
On 2025-04-09		 -29.13 61.80
WTD 58.33
On 2025-04-22		 55.59
On 2025-04-21		 1.37 2.41 56.95
On 2025-04-21		 56.95
On 2025-04-21		 0.00 57.22
MTD 70.83
On 2025-04-02		 51.11
On 2025-04-09		 -12.26 -17.41 70.83
On 2025-04-02		 51.11
On 2025-04-09		 -27.84 58.93
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,278
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,356
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,508
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
LYB

LyondellBasell Industries N.V.

58.14 +1.84 +3.27 3,193,695