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
2018-04-18 44.71 45.67 44.71 45.11 8,198
2018-04-17 44.07 44.73 44.07 44.53 9,126
2018-04-16 43.47 44.20 43.47 44.05 8,224
2018-04-13 43.95 43.95 43.18 43.34 4,176
2018-04-12 43.68 43.95 43.58 43.76 6,627
2018-04-11 42.31 43.40 42.31 43.34 12,716
2018-04-10 42.55 43.35 42.38 43.34 6,413
2018-04-09 41.90 42.53 41.83 42.00 6,183
2018-04-06 43.15 43.15 41.73 41.88 3,103
2018-04-05 42.60 43.03 42.58 42.97 5,991
2018-04-03 40.83 41.75 40.53 41.70 23,524
2018-04-02 42.53 42.53 40.92 41.15 6,826
2018-03-29 42.12 43.08 42.12 42.64 11,207
2018-03-28 41.94 42.26 41.73 41.92 6,359
2018-03-27 42.15 42.34 41.67 41.80 11,076
2018-03-26 41.99 42.39 41.85 42.39 11,617
2018-03-23 42.60 42.60 41.56 41.56 9,899
2018-03-22 43.68 43.88 42.61 42.61 16,057
2018-03-21 43.49 43.96 43.33 43.49 9,586
2018-03-20 43.155 43.29 42.86 42.99 5,974
2018-03-19 42.94 42.94 42.37 42.92 5,128
2018-03-16 42.90 43.52 42.90 43.39 10,479
2018-03-15 42.86 42.95 42.62 42.88 22,022
2018-03-14 44.18 44.18 43.49 43.57 5,216
2018-03-13 44.93 44.93 44.36 44.51 8,109
2018-03-12 44.87 44.87 44.38 44.58 17,226
2018-03-09 43.75 44.75 43.75 44.72 6,533
2018-03-08 43.40 43.50 43.14 43.40 7,944
2018-03-07 43.43 44.05 43.37 43.81 4,841
2018-03-06 42.70 43.79 42.39 43.24 8,537

» More Polyone Stock Price History

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