LYB: LyondellBasell Industries N.V.

As of Wednesday, May 20th, 2026

$ 71.30

-1.74 -2.38%

Open: 72.57
High: 73.47
Low: 70.45
Volume: 4,252,891
Previous Close on Tuesday, May 19th, 2026

$ 73.04

-1.09 -1.47%

Open: 74.93
High: 74.99
Low: 71.89
Volume: 2,850,009

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 72.57 73.47 70.45 71.30 4,252,891 -1.74 -2.38
2026-05-19 74.93 74.99 71.89 73.04 2,850,009 -1.09 -1.47
2026-05-18 74.35 74.44 72.12 74.13 3,312,482 -0.93 -1.24
2026-05-15 74.02 75.28 73.65 75.06 5,695,075 +1.79 +2.44
2026-05-14 73.67 73.99 72.72 73.27 3,343,544 -0.47 -0.64
2026-05-13 75.03 75.25 73.59 73.74 4,011,037 -0.57 -0.77
2026-05-12 73.91 75.29 73.01 74.31 3,634,012 +0.78 +1.06
2026-05-11 73.10 73.77 71.92 73.53 4,762,404 +1.77 +2.47
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 75.28
On 2026-05-15		 70.45
On 2026-05-20		 -2.44 -3.31 75.28
On 2026-05-15		 70.45
On 2026-05-20		 -6.42 73.36
10D 75.29
On 2026-05-12		 70.23
On 2026-05-07		 -2.18 -2.97 75.29
On 2026-05-12		 70.45
On 2026-05-20		 -6.42 73.17
20D 78.43
On 2026-05-05		 69.13
On 2026-04-24		 -0.70 -0.97 78.43
On 2026-05-05		 70.23
On 2026-05-07		 -10.46 73.25
WTD 74.99
On 2026-05-19		 70.45
On 2026-05-20		 -3.76 -5.01 74.99
On 2026-05-19		 70.45
On 2026-05-20		 -6.05 72.82
MTD 78.43
On 2026-05-05		 70.23
On 2026-05-07		 -3.30 -4.42 78.43
On 2026-05-05		 70.23
On 2026-05-07		 -10.46 73.85
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

68.22 +2.22 +3.36 2,608,340
LYB

LyondellBasell Industries N.V.

71.30 -1.74 -2.38 4,252,891