LYB: LyondellBasell Industries N.V.

As of Wednesday, August 19th, 2026

$ 66.06

+0.73 +1.12%

Open: 65.71
High: 67.76
Low: 65.54
Volume: 3,581,978
Previous Close on Tuesday, August 18th, 2026

$ 65.33

+0.60 +0.93%

Open: 65.24
High: 65.70
Low: 64.18
Volume: 3,379,112

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-19 65.71 67.76 65.54 66.06 3,581,978 +0.73 +1.12
2026-08-18 65.24 65.70 64.18 65.33 3,379,112 +0.60 +0.93
2026-08-17 63.71 65.32 63.42 64.73 5,479,762 +0.97 +1.52
2026-08-14 63.14 64.20 63.14 63.76 1,715,403 +1.36 +2.18
2026-08-13 62.23 62.80 61.90 62.40 5,136,309 -0.40 -0.64
2026-08-12 63.51 63.75 62.60 62.80 3,054,068 -1.18 -1.84
2026-08-11 62.43 64.38 62.43 63.98 3,942,271 +1.33 +2.12
2026-08-10 60.15 62.67 60.07 62.65 4,000,350 +3.06 +5.14
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 67.76
On 2026-08-19		 61.90
On 2026-08-13		 3.26 5.19 62.80
On 2026-08-13		 62.80
On 2026-08-13		 0.00 64.46
10D 67.76
On 2026-08-19		 59.21
On 2026-08-07		 7.03 11.91 61.98
On 2026-08-06		 59.21
On 2026-08-07		 -4.47 63.27
20D 67.76
On 2026-08-19		 57.84
On 2026-07-27		 3.74 6.00 64.98
On 2026-07-23		 57.84
On 2026-07-27		 -10.99 61.77
WTD 67.76
On 2026-08-19		 63.42
On 2026-08-17		 2.30 3.61 65.32
On 2026-08-17		 65.32
On 2026-08-17		 0.00 65.37
MTD 67.76
On 2026-08-19		 57.86
On 2026-08-04		 3.98 6.41 62.83
On 2026-08-03		 57.86
On 2026-08-04		 -7.91 62.58
As of Wednesday, August 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

356.23 -18.86 -5.03 4,733,984
KO

The Coca-Cola Company

90.35 +1.53 +1.72 15,967,884
PFE

Pfizer Inc.

28.24 +0.99 +3.63 59,341,607
VZ

Verizon Communications Inc.

49.36 +0.82 +1.69 17,778,960
VIX

CBOE Volatility Index

14.89 -0.94 -5.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,463.05 +119.65 +0.22 453,037,327
DJTA

Dow Jones Transportation Average

21,460.84 -34.39 -0.16 58,649,701
SPX

S&P 500 Index

7,707.98 +16.22 +0.21
OEX

S&P 100 Index

3,800.55 +11.16 +0.29
NDX

NASDAQ 100 Index

29,426.02 -64.94 -0.22
NYA

NYSE Composite Index

24,707.27 +78.13 +0.32
XAX

NYSE AMEX Composite Index

9,033.05 +79.91 +0.89
RUI

RUSSELL 1000 Index

4,203.41 +10.69 +0.25
RUT

Russell 2000 Index

3,032.94 +15.05 +0.50
RUA

Russell 3000 Index

4,389.44 +11.61 +0.27
VIX

CBOE Volatility Index

14.89 -0.94 -5.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.69 -0.27 -1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.90 -0.48 -2.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.70 -3.63
 
Recent
Ticker Last Chg %Chg Volume
BBIO

BridgeBio Pharma Inc.

83.95 +0.97 +1.17 2,821,593
LYB

LyondellBasell Industries N.V.

66.06 +0.73 +1.12 3,581,978