Quantcast

Historical Stock Prices

POL 
$45.17
*  
0.22
0.49%
Get POL Alerts
*Delayed - data as of Sep. 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
09/07/2018 42.08 42.36 41.87 42.11 224,118
09/06/2018 42.04 42.365 41.81 42.2 329,553
09/05/2018 41.97 42.4 41.8 42.07 337,471
09/04/2018 42.13 42.13 41.51 42.05 409,782
08/31/2018 42.34 42.55 42.08 42.26 217,118
08/30/2018 42.82 42.82 42.18 42.57 173,404
08/29/2018 42.94 43.1 42.5 42.86 264,953
08/28/2018 43.7 43.72 42.92 42.94 167,949
08/27/2018 43.18 43.58 43.18 43.5 178,113
08/24/2018 43.11 43.39 42.89 43.02 229,017
08/23/2018 43.18 43.19 42.64 42.91 297,767
08/22/2018 43.57 43.58 43.11 43.3 190,711
08/21/2018 43.21 43.9 43.21 43.58 214,214
08/20/2018 43.27 43.64 43.11 43.16 188,610
08/17/2018 43.1 43.16 42.76 43.11 239,436
08/16/2018 43.34 43.6 43.06 43.13 344,309
08/15/2018 43.62 43.63 42.46 43.13 230,103
08/14/2018 43.66 44.08 43.6 43.74 157,061
08/13/2018 44.32 44.41 43.37 43.61 297,390
08/10/2018 44.58 44.7 44.24 44.25 240,512
08/09/2018 44.48 44.99 44.41 44.82 202,687
08/08/2018 44.44 44.74 44.06 44.47 268,669
08/07/2018 44.17 44.59 44.121 44.43 314,896
08/06/2018 43.78 44 43.6 43.98 221,202
08/03/2018 44.07 44.47 43.5 43.83 234,363
08/02/2018 44.1 44.43 43.81 43.99 257,470
08/01/2018 44.75 44.98 44.06 44.42 226,081
07/31/2018 44.18 45.02 44.085 44.85 241,402
07/30/2018 43.98 44.63 43.92 43.97 315,958
07/27/2018 44.31 44.4183 43.75 44.03 309,458
07/26/2018 43.49 44.5 43.49 44.19 335,500
07/25/2018 44.76 44.76 41.81 43.48 872,838
07/24/2018 44.6 45.24 43.345 44.57 836,884
07/23/2018 44.97 45.17 44.49 44.54 267,908
07/20/2018 45.53 45.53 44.92 45.1 308,599
07/19/2018 45.13 45.7 44.87 45.57 370,921
07/18/2018 45.1 45.41 44.87 45.3 283,453
07/17/2018 44.36 45.215 44.2424 45.16 209,876
07/16/2018 44.65 44.725 44.2 44.47 299,222
07/13/2018 44.27 44.93 44.27 44.58 164,396
07/12/2018 44.37 44.37 43.67 44.34 139,742
07/11/2018 44.11 44.57 43.96 44.1 309,951
07/10/2018 44.45 44.72 44.27 44.67 432,723
07/09/2018 44.22 44.6 44.15 44.34 320,750
07/06/2018 43.79 44.065 43.5 44.02 308,819
07/05/2018 43.58 43.81 43.43 43.79 249,262
07/03/2018 43.53 43.91 43.22 43.28 125,706
07/02/2018 42.99 43.38 42.68 43.22 534,686
06/29/2018 43.44 43.91 43.17 43.22 428,864
06/28/2018 43.63 43.81 43.02 43.42 549,729
06/27/2018 43.44 43.93 43.345 43.54 427,904
06/26/2018 42.91 43.49 42.54 43.34 590,772
06/25/2018 43.73 43.73 42.64 42.77 630,829
06/22/2018 43.41 43.89 43.37 43.78 683,595
06/21/2018 43.55 43.65 43.13 43.33 495,800
*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