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
2018-10-22 35.90 36.15 35.74 35.94 32,092
2018-10-19 36.81 36.81 36.19 36.35 20,353
2018-10-18 37.78 37.78 36.83 36.95 24,627
2018-10-17 37.54 38.15 37.33 37.85 33,715
2018-10-16 36.99 37.80 36.99 37.73 30,237
2018-10-15 36.07 36.86 35.91 36.77 59,848
2018-10-12 36.65 36.69 35.72 36.17 57,533
2018-10-11 37.70 37.72 36.52 36.53 65,640
2018-10-10 39.50 39.50 37.88 37.88 67,536
2018-10-09 41.25 41.27 39.80 39.80 27,135
2018-10-08 41.78 41.87 41.34 41.69 18,556
2018-10-05 42.12 42.20 41.27 41.75 19,794
2018-10-04 42.91 42.99 42.24 42.38 13,756
2018-10-03 43.20 43.55 43.09 43.14 12,531
2018-10-02 43.24 43.41 43.01 43.14 11,614
2018-10-01 43.94 44.04 43.13 43.20 7,967
2018-09-28 43.50 43.87 43.44 43.72 13,794
2018-09-27 43.62 43.70 43.43 43.48 9,429
2018-09-26 44.36 44.59 43.97 44.00 11,564
2018-09-25 44.47 44.63 44.31 44.44 12,396
2018-09-24 44.60 44.62 44.285 44.43 12,389
2018-09-21 45.14 45.30 45.00 45.13 23,388
2018-09-20 44.58 44.97 44.47 44.97 12,506
2018-09-19 44.46 44.60 44.11 44.24 12,618
2018-09-18 43.69 44.31 43.60 44.13 19,601
2018-09-17 43.40 43.78 43.40 43.72 23,666
2018-09-14 43.25 43.60 43.20 43.24 19,709
2018-09-13 42.71 42.92 42.22 42.89 13,315
2018-09-12 42.22 42.52 41.87 42.33 14,552
2018-09-11 41.58 42.18 41.42 42.14 4,676

» More Polyone Stock Price History

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