LYB: LyondellBasell Industries N.V.

As of Friday, April 19th, 2024

$ 100.74

+1.34 +1.35%

Open: 99.69
High: 100.82
Low: 99.17
Volume: 2,016,368
Previous Close on Thursday, April 18th, 2024

$ 99.40

-0.30 -0.30%

Open: 100.57
High: 100.57
Low: 98.90
Volume: 1,954,617

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 99.69 100.82 99.17 100.74 2,016,368 +1.34 +1.35
2024-04-18 100.57 100.57 98.90 99.40 1,954,617 -0.30 -0.30
2024-04-17 99.82 100.28 99.14 99.70 1,730,021 +0.55 +0.55
2024-04-16 100.06 100.09 98.70 99.15 1,320,284 -1.31 -1.30
2024-04-15 102.16 102.63 99.62 100.46 1,235,250 -1.07 -1.05
2024-04-12 102.59 103.35 101.23 101.53 1,427,834 -1.38 -1.34
2024-04-11 103.50 103.79 102.62 102.91 1,052,503 -0.62 -0.60
2024-04-10 103.70 104.86 102.91 103.53 1,408,222 -1.23 -1.17
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 102.63
On 2024-04-15		 98.70
On 2024-04-16		 -0.79 -0.78 102.63
On 2024-04-15		 98.70
On 2024-04-16		 -3.83 99.89
10D 105.49
On 2024-04-09		 98.70
On 2024-04-16		 -4.04 -3.86 105.49
On 2024-04-09		 98.70
On 2024-04-16		 -6.44 101.60
20D 106.69
On 2024-04-04		 98.70
On 2024-04-16		 -0.51 -0.50 106.69
On 2024-04-04		 98.70
On 2024-04-16		 -7.49 102.26
WTD 102.63
On 2024-04-15		 98.70
On 2024-04-16		 -0.79 -0.78 102.63
On 2024-04-15		 98.70
On 2024-04-16		 -3.83 99.89
MTD 106.69
On 2024-04-04		 98.70
On 2024-04-16		 -1.54 -1.51 106.69
On 2024-04-04		 98.70
On 2024-04-16		 -7.49 102.49
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
LYB

LyondellBasell Industries N.V.

100.74 +1.34 +1.35 2,016,368