PII - Polaris Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019102.74104.3797.2798.8698.861,162,074
Dec 12, 201999.03102.6698.20102.28102.28602,300
Dec 11, 201997.1799.3596.6498.9898.98641,900
Dec 10, 201995.9597.2495.1496.9896.98382,400
Dec 09, 201995.4096.9495.1796.3096.30559,500
Dec 06, 201995.8496.9895.3195.5095.50795,600
Dec 05, 201996.0096.5192.7494.4194.411,044,500
Dec 04, 201995.6897.2495.5096.3296.32418,100
Dec 03, 201993.4194.9892.9894.8194.81392,000
Dec 02, 201997.9498.7895.4495.9395.93484,300
Nov 29, 201999.3099.5797.4197.7097.70168,200
Nov 29, 20190.61 Dividend
Nov 27, 2019100.60100.9599.09100.2099.59213,800
Nov 26, 2019100.20100.8499.4099.9299.31379,700
Nov 25, 201998.31100.4198.14100.0999.48429,200
Nov 22, 201997.7798.7197.3597.7497.14262,000
Nov 21, 201997.8098.7296.8297.3296.73354,000
Nov 20, 2019100.76100.8597.2497.4296.83718,600
Nov 19, 2019102.00102.75101.39101.60100.98308,700
Nov 18, 2019101.77102.67100.99102.08101.46268,300
Nov 15, 2019102.07102.48101.33102.29101.67218,600
Nov 14, 2019101.89102.51100.93100.97100.36364,300
Nov 13, 2019102.59103.16101.56102.13101.51413,800
Nov 12, 2019103.00103.49102.20103.27102.64528,300
Nov 11, 2019102.41103.62101.78102.84102.21268,500
Nov 08, 2019102.93104.04102.00103.44102.81360,200
Nov 07, 2019102.95104.25102.21103.39102.761,165,300
Nov 06, 2019102.79103.93101.10101.71101.09501,600
Nov 05, 2019101.33103.99100.93103.08102.451,324,900
Nov 04, 2019100.00101.4399.25100.90100.29500,200
Nov 01, 2019100.00100.4698.7299.0798.47485,100
Oct 31, 2019101.24101.2898.0098.6598.05750,800
Oct 30, 2019101.35101.90100.71101.44100.82498,100
Oct 29, 2019100.55101.88100.30101.67101.05445,300
Oct 28, 2019101.98104.10100.86100.95100.34521,800
Oct 25, 2019100.47101.9199.66101.37100.75596,200
Oct 24, 2019101.00102.1799.29100.76100.15743,000
Oct 23, 2019101.62103.2999.71101.67101.05862,800
Oct 22, 201993.23102.6793.23101.36100.742,032,400
Oct 21, 201991.7592.8590.9391.4090.841,338,500
Oct 18, 201989.2091.2888.4490.5890.03508,300
Oct 17, 201990.4890.6888.2689.5789.02549,800
Oct 16, 201989.6690.3688.3689.7989.24436,100
Oct 15, 201988.5391.1187.0890.2789.72636,900
Oct 14, 201988.8989.2184.4687.9887.44974,800
Oct 11, 201986.7890.8886.7889.8989.341,055,000
Oct 10, 201983.9385.8683.8184.6384.11405,400
Oct 09, 201983.4384.2082.6383.5783.06344,200
Oct 08, 201983.5683.7981.9782.0381.53555,700
Oct 07, 201985.6086.0683.9084.1883.67455,800
Oct 04, 201984.9586.6384.5086.4685.93403,800
Oct 03, 201984.2484.8682.4484.7984.27541,700
Oct 02, 201986.7286.7284.5484.8284.30448,900
Oct 01, 201988.5489.7086.7387.4886.95460,800
Sep 30, 201987.0188.6986.9088.0187.47391,900
Sep 27, 201987.1987.9385.7186.6686.13511,800
Sep 26, 201987.5087.9285.5586.8486.31314,600
Sep 25, 201985.3588.2885.3587.7487.21425,200
Sep 24, 201987.6288.4984.3785.1784.65636,000
Sep 23, 201987.5288.7386.5887.3586.82472,900
Sep 20, 201990.1091.3387.5488.2087.66992,500
Sep 19, 201989.8191.4189.5489.7289.17623,500
Sep 18, 201990.4990.8188.1389.1988.65407,800
Sep 17, 201990.4091.1488.7490.7990.24395,200
Sep 16, 201989.8692.4689.1590.9390.38464,000
Sep 13, 201990.5392.5189.6090.9990.44626,800
Sep 12, 201989.4991.4087.9090.0689.51840,500
Sep 11, 201988.0089.6885.5389.5889.03987,200
Sep 10, 201986.2087.7685.3087.6187.08810,100
Sep 09, 201981.1086.3180.7486.0285.50877,200
Sep 06, 201983.3283.5278.2580.7580.262,288,100
Sep 05, 201981.6784.5881.6183.3582.841,539,500
Sep 04, 201981.3681.4479.7580.0779.58928,200
Sep 03, 201981.0081.4879.0080.0179.52562,200
Aug 30, 201982.2482.7481.2782.0281.52398,400
Aug 30, 20190.61 Dividend
Aug 29, 201980.4382.5080.4381.9480.83607,500
Aug 28, 201977.2780.0877.2779.1578.08378,900
Aug 27, 201979.8479.9077.2977.7576.70418,800
Aug 26, 201978.7779.9077.5878.9977.92465,100
Aug 23, 201981.5081.5077.0577.5576.50745,700
Aug 22, 201983.0083.8081.7082.5581.44406,400
Aug 21, 201983.2284.1682.5682.9781.85485,700
Aug 20, 201982.0582.1280.9081.8480.74563,500
Aug 19, 201981.4682.8680.9882.1080.991,111,000
Aug 16, 201981.8984.0077.5879.9178.831,647,900
Aug 15, 201984.0084.0081.0081.1180.02828,100
Aug 14, 201987.7187.7183.6583.7682.63731,500
Aug 13, 201988.4192.5888.4189.5688.35782,800
Aug 12, 201990.5090.6388.5289.2288.02214,500
Aug 09, 201991.3391.9690.2891.4290.19386,900
Aug 08, 201991.4893.7491.1192.3791.12619,400
Aug 07, 201989.7391.4488.7791.1489.91359,900
Aug 06, 201990.0591.2888.8091.1489.91439,100
Aug 05, 201989.6490.8388.3089.2088.00759,300
Aug 02, 201991.1093.8790.3592.3091.06579,600
Aug 01, 201994.3295.1189.1891.8590.611,107,500
Jul 31, 201996.0396.6893.7694.6793.39796,800
Jul 30, 201993.4994.7992.2294.7593.47539,200
Jul 29, 201992.5395.1291.8994.1792.90804,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...