POLYONE Historical Stock Price

Below is the stock price history for Polyone POL. Data is recorded each day for the historical open, high, low, close and volume. The Polyone stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Polyone Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-18 45.40 45.40 44.88 45.29 10,240
2018-07-17 44.18 45.21 44.18 45.18 10,965
2018-07-16 44.49 44.57 44.23 44.41 11,650
2018-07-13 44.45 44.89 44.40 44.61 10,454
2018-07-12 43.77 44.34 43.77 44.34 8,061
2018-07-11 44.11 44.495 43.99 44.11 21,057
2018-07-10 44.43 44.71 44.29 44.60 16,856
2018-07-09 44.28 44.57 44.19 44.295 12,536
2018-07-06 43.62 44.05 43.55 44.02 22,763
2018-07-05 43.63 43.80 43.43 43.74 17,492
2018-07-03 43.46 43.87 43.25 43.28 9,128
2018-07-02 42.75 43.39 42.75 43.10 19,606
2018-06-29 43.54 43.89 43.20 43.21 12,993
2018-06-28 43.46 43.53 43.03 43.53 20,946
2018-06-27 43.605 43.90 43.40 43.65 24,886
2018-06-26 42.72 43.355 42.63 43.24 15,377
2018-06-25 43.59 43.59 42.68 42.84 16,046
2018-06-22 43.36 43.87 43.36 43.87 12,480
2018-06-21 43.46 43.46 43.19 43.32 11,119
2018-06-20 43.09 43.67 43.09 43.52 11,258
2018-06-19 42.80 43.17 42.42 43.09 17,466
2018-06-18 43.55 43.55 43.05 43.105 13,586
2018-06-15 43.00 43.53 42.89 43.40 17,329
2018-06-14 42.97 43.20 42.35 43.11 18,313
2018-06-13 43.50 43.50 42.77 42.91 11,207
2018-06-12 43.69 43.79 43.25 43.29 15,638
2018-06-11 43.69 43.93 43.62 43.82 3,329
2018-06-08 43.77 43.91 43.52 43.79 10,804
2018-06-07 43.94 44.01 43.49 43.79 7,279
2018-06-06 43.23 44.01 43.23 44.01 7,449

» More Polyone Stock Price History

To see other companies like Polyone (POL), view our stock market today for news, and other data.