POOL CORPORATION Historical Stock Price

Below is the stock price history for Pool Corporation POOL. Data is recorded each day for the historical open, high, low, close and volume. The Pool Corporation 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.

Pool Corporation Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 144.01 145.17 143.32 144.16 29,546
2018-10-16 147.65 149.22 147.65 148.70 14,670
2018-10-15 147.12 147.90 145.29 147.51 14,036
2018-10-12 147.94 148.55 146.72 148.20 15,533
2018-10-11 148.98 150.96 146.79 146.79 15,263
2018-10-10 151.26 151.90 148.59 148.59 17,070
2018-10-09 154.215 154.23 151.67 151.67 15,605
2018-10-08 155.30 155.83 154.01 154.46 14,818
2018-10-05 158.04 158.04 154.97 155.85 10,559
2018-10-04 159.27 159.27 156.92 157.25 11,330
2018-10-03 163.25 164.59 161.63 161.77 8,740
2018-10-02 163.42 164.22 162.50 164.14 13,123
2018-10-01 166.79 167.18 166.55 167.06 15,621
2018-09-28 165.955 167.60 165.955 166.88 6,076
2018-09-27 165.94 166.45 165.33 165.50 6,188
2018-09-26 167.90 168.11 166.16 166.35 4,881
2018-09-25 167.21 169.27 167.21 168.62 8,160
2018-09-24 168.055 168.055 166.75 167.16 8,170
2018-09-21 170.82 171.00 169.22 169.34 10,919
2018-09-20 168.94 170.37 168.94 169.69 7,330
2018-09-19 174.08 174.08 171.53 172.25 11,986
2018-09-18 172.92 175.15 172.80 174.90 4,819
2018-09-17 173.10 173.10 171.82 172.73 7,878
2018-09-14 173.37 174.79 173.37 174.60 5,273
2018-09-13 175.50 175.50 172.50 173.03 4,040
2018-09-12 171.31 173.88 170.93 173.54 5,891
2018-09-11 171.25 172.34 170.75 171.50 2,467
2018-09-10 171.64 171.69 168.96 170.50 4,459
2018-09-07 169.00 170.87 169.00 170.00 9,807
2018-09-06 166.65 169.90 166.65 168.95 4,909

» More Pool Corporation Stock Price History

To see other companies like Pool Corporation (POOL), view our stock market today for news, and other data.