PII - Polaris Industries Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201984.7286.0484.0785.9385.93439,500
May 17, 201988.2588.2585.7585.8485.84588,900
May 16, 201988.9990.4188.8489.2089.20326,900
May 15, 201988.2489.3287.1188.7988.79456,600
May 14, 201986.5589.0985.8288.6388.63625,600
May 13, 201985.5686.8882.4486.1386.131,057,700
May 10, 201989.4989.8886.3488.7688.76811,800
May 09, 201989.3990.4687.6389.8789.871,135,900
May 08, 201992.9293.7890.6690.7590.751,073,100
May 07, 201994.7296.0092.1393.0293.02915,300
May 06, 201999.5599.5594.2696.0796.071,230,600
May 03, 2019102.48103.19100.39101.29101.29494,800
May 02, 201999.01102.1198.48102.02102.02875,800
May 01, 201996.9899.4896.0097.9597.95900,400
Apr 30, 201996.7097.0894.5196.4096.40765,800
Apr 29, 201997.6098.6896.2896.4696.46787,000
Apr 26, 201995.6598.4994.5897.4597.45801,300
Apr 25, 201996.4596.9994.6094.7994.79944,000
Apr 24, 201999.1799.5995.8696.7896.781,421,300
Apr 23, 2019100.09101.8595.8497.7597.752,180,300
Apr 22, 201998.3999.5197.8898.9798.97709,800
Apr 18, 201998.5099.5097.7498.7998.79600,800
Apr 17, 201999.28100.1498.2198.4198.41803,600
Apr 16, 201997.3199.3496.3498.7398.73495,000
Apr 15, 201996.6097.8895.8196.5596.55679,600
Apr 12, 201995.4196.6695.0696.4596.45506,700
Apr 11, 201995.0096.1994.2994.9594.95562,700
Apr 10, 201993.4694.7393.0394.7194.71509,300
Apr 09, 201994.9595.3392.5292.9992.99581,200
Apr 08, 201993.4595.5092.8195.4795.471,049,800
Apr 05, 201990.3991.5488.3291.2391.231,054,600
Apr 04, 201987.7490.5187.7489.5689.56580,000
Apr 03, 201986.0088.1886.0087.7287.72517,600
Apr 02, 201986.0386.3984.8785.6685.66353,200
Apr 01, 201985.2986.9085.2986.2586.25461,400
Mar 29, 201985.3485.6284.0284.4384.43684,700
Mar 28, 201984.4886.4084.3885.4785.47501,500
Mar 27, 201982.6884.4782.6883.8583.85442,500
Mar 26, 201981.1483.1780.7982.2682.26696,800
Mar 25, 201979.5781.2478.8080.2580.25562,400
Mar 22, 201982.2082.8379.5379.5879.58553,800
Mar 21, 201981.3083.6681.1082.6882.68717,500
Mar 20, 201984.3984.7581.1181.3981.39768,100
Mar 19, 201989.0689.2584.3884.6484.64660,000
Mar 18, 201986.5487.6585.8587.5287.52448,100
Mar 15, 201985.6187.2385.3986.5286.52734,000
Mar 14, 201986.7386.7485.1685.2885.28555,700
Mar 13, 201988.6989.3186.7387.0087.00492,700
Mar 12, 201986.2788.5485.5488.4488.44604,900
Mar 11, 201985.5586.0584.2885.9685.96556,900
Mar 08, 201984.8285.3584.0485.1285.12445,500
Mar 07, 201988.1888.1885.3985.6885.68538,600
Mar 06, 201989.0789.6388.3188.3288.32737,000
Mar 05, 201990.6791.3687.3889.1689.16941,700
Mar 04, 201988.3392.3788.1290.8490.841,530,800
Mar 01, 201986.4587.9686.2687.4287.42471,600
Feb 28, 201986.2086.5185.0685.2385.23412,900
Feb 28, 20190.61 Dividend
Feb 27, 201987.0388.0386.4887.0386.42443,800
Feb 26, 201989.1089.7087.2887.5086.89515,900
Feb 25, 201988.0090.4987.4589.4788.84904,900
Feb 22, 201986.5387.1886.0087.1486.53287,200
Feb 21, 201986.4787.2785.7085.9585.35375,600
Feb 20, 201986.5987.3585.8786.8786.26360,900
Feb 19, 201986.4587.2685.4986.7986.18460,400
Feb 15, 201985.9787.6085.6386.7886.17535,000
Feb 14, 201984.5486.0683.5385.4284.82619,700
Feb 13, 201985.8986.4684.7084.9884.38517,700
Feb 12, 201983.8286.0883.1985.1084.50899,400
Feb 11, 201983.0083.6082.0382.9082.323,825,400
Feb 08, 201983.6084.5082.3682.9482.36534,600
Feb 07, 201986.5286.7883.4683.8783.28701,100
Feb 06, 201986.9887.8086.3487.0786.46375,200
Feb 05, 201987.4188.2085.7087.1986.58577,200
Feb 04, 201986.1087.5785.4387.4586.84394,200
Feb 01, 201984.0387.2783.8186.5285.91635,100
Jan 31, 201984.7385.2283.1083.8883.291,265,500
Jan 30, 201982.9085.4081.2984.5883.99740,500
Jan 29, 201982.7586.3880.2483.1182.532,120,800
Jan 28, 201986.4687.0684.3284.8084.211,205,100
Jan 25, 201987.5988.8086.5087.1186.50658,800
Jan 24, 201984.8787.5384.4386.4785.86606,000
Jan 23, 201985.5786.0284.0584.7584.16381,100
Jan 22, 201988.1588.1584.7985.4584.85577,400
Jan 18, 201987.2290.1586.9488.3287.70541,800
Jan 17, 201983.9288.0083.9286.7186.10717,200
Jan 16, 201983.5185.4383.4184.4483.85530,600
Jan 15, 201983.3083.6380.6683.1582.57437,800
Jan 14, 201982.5084.6582.1283.2182.63447,000
Jan 11, 201983.7184.2082.1182.8082.22581,900
Jan 10, 201983.2485.2882.7284.2583.66786,500
Jan 09, 201981.6084.2580.7583.8583.26737,700
Jan 08, 201978.7281.3378.6081.2880.71563,100
Jan 07, 201978.1579.9176.6977.7277.181,071,900
Jan 04, 201976.0679.3675.9278.6678.11402,200
Jan 03, 201977.1477.3274.6074.7374.21458,900
Jan 02, 201976.0078.4474.6978.0777.52477,800
Dec 31, 201875.9577.1175.0376.6876.14637,000
Dec 28, 201877.0678.8574.3475.3274.79654,800
Dec 27, 201874.9577.1274.2077.1176.57492,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...