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
2018-01-18 44.35 44.55 43.72 43.72 19,980
2018-01-17 44.20 44.59 44.03 44.36 24,910
2018-01-16 45.00 45.08 43.67 43.98 26,534
2018-01-12 46.06 46.28 45.66 45.66 14,607
2018-01-11 45.06 46.29 45.06 46.20 15,386
2018-01-10 45.21 45.46 45.10 45.10 11,113
2018-01-09 45.79 45.85 45.55 45.59 17,739
2018-01-08 45.56 45.76 44.96 45.75 5,108
2018-01-05 44.93 45.53 44.93 45.53 6,898
2018-01-04 45.07 45.14 44.65 44.65 7,770
2018-01-03 44.50 44.50 44.19 44.34 12,475
2018-01-02 43.83 44.30 43.80 43.94 19,503
2017-12-29 43.93 44.13 43.55 43.55 21,039
2017-12-28 43.89 43.98 43.60 43.98 19,406
2017-12-27 43.56 44.15 43.56 43.78 8,811
2017-12-26 43.50 43.74 43.50 43.62 9,533
2017-12-22 43.71 43.74 43.47 43.47 6,857
2017-12-21 43.96 44.10 43.79 43.79 12,863
2017-12-20 44.05 44.30 43.87 43.96 14,920
2017-12-19 44.68 44.68 43.87 43.87 19,513
2017-12-18 44.49 44.88 44.36 44.42 21,781
2017-12-15 43.835 44.54 43.80 44.18 18,673
2017-12-14 44.63 44.63 43.36 43.36 17,613
2017-12-13 44.93 45.19 44.69 44.69 25,178
2017-12-12 44.44 44.79 44.29 44.61 30,473
2017-12-11 44.48 44.61 44.06 44.06 13,389
2017-12-08 44.61 44.65 44.24 44.31 17,992
2017-12-07 44.72 44.92 44.42 44.59 7,970
2017-12-06 44.64 44.75 44.33 44.57 6,584
2017-12-05 44.82 45.40 44.74 45.04 12,395

» More Polyone Stock Price History

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