Quantcast

PolyOne Corporation Common Stock Historical Stock Prices

POL 
$30.7
*  
0.19
0.62%
Get POL Alerts
*Delayed - data as of Dec. 10, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

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 30.97 31.19 30.41 30.70 348,328
12/10/2018 30.97 31.19 30.41 30.7 348,329
12/07/2018 31.72 32.2999 30.67 30.89 395,195
12/06/2018 31.52 31.77 30.91 31.69 384,621
12/04/2018 34.13 34.13 31.92 32.17 460,623
12/03/2018 34.34 34.78 33.54 34.21 420,429
11/30/2018 32.88 33.68 32.88 33.62 344,691
11/29/2018 33.32 33.81 32.95 33.1 258,371
11/28/2018 32.68 33.385 32.13 33.36 336,886
11/27/2018 32.92 33.05 32.51 32.57 253,738
11/26/2018 33.06 33.65 32.89 33.17 366,269
11/23/2018 32.67 33.36 32.605 33.02 126,835
11/21/2018 33 33.79 32.86 33.24 254,684
11/20/2018 32.9 33.49 32.57 32.86 453,455
11/19/2018 33.83 34.11 33.13 33.37 332,586
11/16/2018 33.7 34.2 33.45 33.84 404,638
11/15/2018 32.81 34.01 32.81 33.95 462,477
11/14/2018 33.38 33.66 32.81 33.09 360,451
11/13/2018 33.02 33.79 33.02 33.04 407,303
11/12/2018 33.41 33.67 32.86 32.91 661,878
11/09/2018 33.85 34.1 32.96 33.39 451,329
11/08/2018 34.72 34.74 33.94 34.21 303,825
11/07/2018 33.77 35.19 33.6 35.02 542,943
11/06/2018 33.64 34.12 33.51 33.61 396,749
11/05/2018 33.66 34.01 33.11 33.62 351,666
11/02/2018 33.69 33.88 33.12 33.69 429,737
11/01/2018 33.1 33.88 32.68 33.51 506,110
10/31/2018 32.88 33.02 32.16 32.31 872,943
10/30/2018 31.04 32.535 30.92 32.39 805,181
10/29/2018 31.69 32.72 30.76 31.11 1,111,294
10/26/2018 30.35 31.62 30.3 30.82 840,988
10/25/2018 30.73 31.02 30.03 30.79 1,804,138
10/24/2018 32.3 33.52 30.6001 30.73 1,549,676
10/23/2018 34.93 35.605 34.62 35.2 859,511
10/22/2018 36.52 36.52 35.68 35.9 506,424
10/19/2018 37.02 37.16 36.18 36.33 294,310
10/18/2018 37.44 37.81 36.77 36.93 355,624
10/17/2018 37.49 38.18 37.22 37.83 463,109
10/16/2018 36.9 37.84 36.56 37.78 534,563
10/15/2018 36.16 36.91 35.82 36.7 1,211,289
10/12/2018 37.1 37.23 35.69 36.2 980,433
10/11/2018 37.44 38.12 36.375 36.43 941,643
10/10/2018 39.7 39.9 37.81 37.96 971,264
10/09/2018 41.31 41.47 39.77 39.79 372,943
10/08/2018 41.69 41.93 41.34 41.64 211,430
10/05/2018 42.39 42.395 41.21 41.75 341,003
10/04/2018 42.9 43.03 42.2296 42.36 240,676
10/03/2018 43.25 43.56 42.86 43.1 170,636
10/02/2018 43.24 43.43 42.8675 43.11 177,172
10/01/2018 43.85 44.2 43.09 43.29 189,839
09/28/2018 43.34 44 43.19 43.72 353,101
09/27/2018 44.08 44.08 43.41 43.42 227,763
09/26/2018 44.31 44.62 43.93 43.99 234,902
09/25/2018 44.65 44.66 44.28 44.43 229,169
09/24/2018 45.04 45.16 44.26 44.47 311,130
09/21/2018 45 45.34 44.86 45.17 595,964
09/20/2018 44.6 45 44.45 44.95 255,827
09/19/2018 44.08 44.71 44.08 44.24 202,214
09/18/2018 44.04 44.35 43.57 44.1 316,222
09/17/2018 43.35 43.8 43.35 43.66 226,186
09/14/2018 43.01 43.605 42.9 43.28 372,235
09/13/2018 42.35 42.95 42.21 42.92 254,083
09/12/2018 42.07 42.55 41.82 42.23 283,266
09/11/2018 41.68 42.185 41.181 42.13 161,027
09/10/2018 42.35 42.39 41.8 41.93 200,363
*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?

Smart Portfolio