PolyOne Corporation Historical Stock Prices

POL 
$31.87
*  
0.17
0.54%
Get POL Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading POL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  31.77  32.18  31.71  31.87 407,681
09/03/2015 31.83 32.18 31.71 31.87 412,127
09/02/2015 31.64 31.71 31.28 31.7 449,146
09/01/2015 31.75 32.19 31.11 31.21 817,487
08/31/2015 32.36 32.92 32.109 32.47 741,144
08/28/2015 32.05 32.4999 32 32.46 263,403
08/27/2015 31.29 32.23 31.03 32.18 589,338
08/26/2015 31.25 31.25 29.72 30.89 1,287,688
08/25/2015 32.19 32.37 30.51 30.54 538,703
08/24/2015 30.51 32.32 30.27 31.17 831,009
08/21/2015 32.35 33.04 32.16 32.46 694,404
08/20/2015 33.78 33.96 33.22 33.24 451,104
08/19/2015 33.9 34.43 33.61 34.12 754,162
08/18/2015 34.34 34.5 33.92 34.34 559,777
08/17/2015 34.37 34.71 33.72 34.68 717,436
08/14/2015 33.21 33.65 32.83 33.56 433,203
08/13/2015 33.54 33.55 33.085 33.24 343,942
08/12/2015 33.31 33.71 32.82 33.54 471,670
08/11/2015 33.89 34.23 33.52 33.71 396,292
08/10/2015 33.72 34.35 33.48 34.27 638,649
08/07/2015 33.86 34.17 33.38 33.43 536,742
08/06/2015 34.36 34.504 33.89 34.11 399,451
08/05/2015 34.3 34.87 34.155 34.26 571,962
08/04/2015 33.67 34.3 33.51 34.05 606,867
08/03/2015 34.19 34.34 33.335 33.6 800,556
07/31/2015 34.26 34.59 33.81 34.27 674,292
07/30/2015 33.7 34.26 33.55 34.12 743,829
07/29/2015 33.06 34.4 32.755 33.75 1,918,951
07/28/2015 33.5 33.89 32.33 33 2,653,862
07/27/2015 35.15 35.5 33.18 34 2,662,781
07/24/2015 37.16 37.31 36.91 36.91 1,432,703
07/23/2015 37.4 37.83 36.94 37.29 534,679
07/22/2015 37.03 37.27 36.7 37.26 461,627
07/21/2015 37.41 37.98 37.09 37.18 341,370
07/20/2015 37.44 37.55 36.95 37.39 528,068
07/17/2015 38.08 38.42 37.21 37.44 537,492
07/16/2015 38.31 38.42 37.87 38.05 473,391
07/15/2015 39.1 39.13 38.13 38.18 588,543
07/14/2015 38.54 39.22 38.54 39.19 311,877
07/13/2015 38.11 38.78 37.98 38.63 500,983
07/10/2015 37.48 37.93 37.29 37.87 483,469
07/09/2015 37.72 37.81 36.96 36.98 424,442
07/08/2015 37.93 38.13 37.21 37.25 575,265
07/07/2015 38.5 38.615 37.47 38.41 674,881
07/06/2015 38.77 39.07 38.47 38.61 533,398
07/02/2015 39.7 39.7 39.125 39.19 456,666
07/01/2015 39.52 39.89 39.19 39.5 890,333
06/30/2015 38.99 39.46 38.3775 39.17 1,072,457
06/29/2015 39.46 39.65 38.42 38.55 594,801
06/26/2015 40.22 40.44 39.75 40 752,439
06/25/2015 39.97 40.35 39.85 40.2 1,041,136
06/24/2015 39.9 39.94 39.44 39.82 630,946
06/23/2015 39.46 39.98 39.31 39.95 455,697
06/22/2015 39.84 39.92 39.34 39.46 274,365
06/19/2015 40.05 40.05 39.6 39.62 526,291
06/18/2015 39.26 40.06 39.23 40.03 420,188
06/17/2015 39.8 39.9 38.89 39.13 284,874
06/16/2015 38.99 39.79 38.98 39.64 497,421
06/15/2015 38.63 38.99 38.18 38.91 419,474
06/12/2015 39.44 39.65 39.08 39.12 204,907
06/11/2015 39.15 39.57 39.05 39.57 224,301
06/10/2015 38.63 39.34 38.63 39.17 291,893
06/09/2015 38.99 39.05 38.27 38.29 356,469
06/08/2015 38.94 39.28 38.79 38.95 270,127
06/05/2015 38.53 39.14 38.43 39.11 319,213
06/04/2015 39.4 39.4 38.569 38.66 339,988
06/03/2015 39.1 39.64 38.91 39.38 318,357
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?