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
2017-11-17 44.57 44.89 44.40 44.82 15,262
2017-11-16 44.20 44.87 44.20 44.74 27,237
2017-11-15 44.58 44.58 44.08 44.20 22,407
2017-11-14 45.20 45.32 45.04 45.10 10,035
2017-11-13 45.08 45.66 45.08 45.62 15,824
2017-11-10 45.74 45.79 45.17 45.19 20,451
2017-11-09 45.60 45.92 45.39 45.50 14,618
2017-11-08 45.92 46.22 45.72 46.12 17,539
2017-11-07 46.49 46.49 45.95 46.13 14,492
2017-11-06 46.40 46.51 46.09 46.51 23,224
2017-11-03 46.25 46.57 46.15 46.43 23,475
2017-11-02 46.00 46.15 45.73 46.12 21,646
2017-11-01 46.35 46.43 46.03 46.30 27,514
2017-10-31 45.16 46.14 45.12 46.07 18,370
2017-10-30 45.11 45.46 44.60 44.75 26,496
2017-10-27 45.21 45.24 44.66 45.24 57,647
2017-10-26 45.06 46.12 45.03 45.25 67,071
2017-10-25 43.21 44.59 42.48 44.59 72,621
2017-10-24 41.99 42.17 41.75 42.01 35,292
2017-10-23 41.81 41.92 41.77 41.86 17,270
2017-10-20 41.42 41.72 41.23 41.72 30,236
2017-10-19 40.60 41.23 40.60 41.18 14,455
2017-10-18 40.75 40.92 40.55 40.86 33,339
2017-10-17 41.65 41.65 41.01 41.01 14,940
2017-10-16 41.58 41.62 41.36 41.56 9,291
2017-10-13 41.30 41.73 41.07 41.49 42,193
2017-10-12 40.90 40.98 40.86 40.87 14,680
2017-10-11 41.05 41.07 40.86 40.90 13,526
2017-10-10 40.80 41.23 40.72 40.90 18,048
2017-10-09 40.81 40.91 40.69 40.77 7,225

» More Polyone Stock Price History

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