POL - PolyOne Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201925.4325.5925.0125.2225.22309,800
May 23, 201925.4425.5825.0725.2125.21472,300
May 22, 201925.7826.0025.4525.8425.84647,400
May 21, 201925.6425.9825.6425.8625.86780,500
May 20, 201925.8726.0425.4325.5025.50625,800
May 17, 201926.4226.7626.0926.1326.13556,800
May 16, 201926.8327.0726.6826.7326.73891,300
May 15, 201925.9926.6625.8126.6326.63781,800
May 14, 201925.9726.3325.8726.3126.31390,200
May 13, 201926.1226.2425.4925.9025.90703,300
May 10, 201926.8326.8426.0226.7926.79694,000
May 09, 201926.7727.2026.5626.9526.95633,800
May 08, 201927.1727.3927.0327.1327.13508,700
May 07, 201927.5327.7127.1327.3427.34615,700
May 06, 201927.4428.3627.2827.9027.90780,800
May 03, 201926.8127.9826.8127.9427.94800,100
May 02, 201926.8126.9826.3526.6026.60558,600
May 01, 201927.6427.8326.8326.8326.83753,500
Apr 30, 201927.9828.0827.4127.6427.64665,500
Apr 29, 201927.8128.2727.6927.9527.95554,300
Apr 26, 201927.2327.8227.0027.7227.72643,400
Apr 25, 201927.4427.4626.8527.0827.081,125,600
Apr 24, 201928.1628.2527.4927.5027.502,676,500
Apr 23, 201928.1028.4427.5928.1228.12857,200
Apr 22, 201928.4128.5527.9428.1128.111,052,700
Apr 18, 201929.4729.5928.4228.5628.561,497,900
Apr 17, 201930.3030.3527.7728.8628.863,205,500
Apr 16, 201930.5230.8830.3330.8730.87658,300
Apr 15, 201931.0831.3330.3730.4730.47434,100
Apr 12, 201930.7431.1230.5931.0431.04534,800
Apr 11, 201930.5930.8430.5130.7230.72429,000
Apr 10, 201930.6230.7530.1830.5130.51491,400
Apr 09, 201930.5431.0130.2530.6030.60883,100
Apr 08, 201930.5030.8630.4430.7030.70656,500
Apr 05, 201929.9030.6029.9030.5230.521,047,400
Apr 04, 201929.8930.5529.8029.9129.911,124,600
Apr 03, 201929.8130.0129.6029.7529.751,907,700
Apr 02, 201929.7029.7629.3729.6329.63558,500
Apr 01, 201929.3729.9829.3429.7529.75559,900
Mar 29, 201929.4829.6029.0529.3129.31467,800
Mar 28, 201929.1129.4628.9629.2629.26300,700
Mar 27, 201928.7429.1328.5628.9728.97322,800
Mar 26, 201928.7228.9828.3128.7328.73569,300
Mar 25, 201928.5228.7828.1828.4428.44574,500
Mar 22, 201930.1730.1728.5928.6028.60482,500
Mar 21, 201930.0330.9630.0330.4730.47944,800
Mar 20, 201930.3530.7029.9830.2230.22381,700
Mar 19, 201931.2231.2230.2330.3730.37571,400
Mar 18, 201930.4330.8630.2330.8430.84263,500
Mar 15, 201930.3330.6230.2430.4030.401,180,700
Mar 14, 201930.9931.0230.1430.1830.18385,300
Mar 14, 20190.195 Dividend
Mar 13, 201931.4631.5231.0931.1830.99631,400
Mar 12, 201931.7931.9331.2831.3431.14259,000
Mar 11, 201931.3731.8031.1731.7831.58354,400
Mar 08, 201931.5431.6530.9431.1930.99359,900
Mar 07, 201932.1032.1031.3431.8031.60269,000
Mar 06, 201932.7132.8132.0732.1031.90614,600
Mar 05, 201932.9733.0232.6332.6332.43229,800
Mar 04, 201933.2833.3932.4632.9132.70508,200
Mar 01, 201932.9533.3432.6633.2633.05278,900
Feb 28, 201933.0433.0432.5932.6232.42338,900
Feb 27, 201932.8633.2732.7333.0532.84321,800
Feb 26, 201933.7333.8132.8532.8732.66487,300
Feb 25, 201934.0534.2733.7333.8133.60300,800
Feb 22, 201933.7434.0333.6733.9033.69407,500
Feb 21, 201933.8133.9933.3333.5833.37354,300
Feb 20, 201933.2433.8533.1333.7833.57449,000
Feb 19, 201932.4733.3532.4733.2333.02511,000
Feb 15, 201932.3432.8132.2332.8032.59452,500
Feb 14, 201931.8932.2431.5931.9931.79548,300
Feb 13, 201932.0232.3431.8832.1331.93360,700
Feb 12, 201931.7732.0731.4932.0131.81613,400
Feb 11, 201931.6231.9831.1731.5431.34680,200
Feb 08, 201931.4731.7431.2331.4931.29288,700
Feb 07, 201932.2432.2731.5031.7431.54341,600
Feb 06, 201932.8332.8632.3232.4632.26237,900
Feb 05, 201932.3332.4832.0632.4032.20326,000
Feb 04, 201932.2432.6932.0732.3332.13468,800
Feb 01, 201932.3732.9032.0832.2532.05578,300
Jan 31, 201932.2032.7332.0232.3732.17586,800
Jan 30, 201932.6732.7731.6132.5932.39555,900
Jan 29, 201932.6033.8232.1932.6732.47927,800
Jan 28, 201931.7132.2731.6732.2132.01568,400
Jan 25, 201931.7932.2831.7332.1231.92566,000
Jan 24, 201931.0731.7230.9431.3031.10545,600
Jan 23, 201931.4431.7130.6831.0730.88511,300
Jan 22, 201931.3231.4130.7531.2531.05679,900
Jan 18, 201931.4631.8131.1931.6531.45921,800
Jan 17, 201930.7231.2430.6731.0130.82651,600
Jan 16, 201930.5630.9830.5130.8930.70329,200
Jan 15, 201930.2430.7030.0030.5230.33466,700
Jan 14, 201930.4530.7230.2630.3430.15542,700
Jan 11, 201930.6031.0430.3230.7930.60349,600
Jan 10, 201930.5731.0930.3931.0130.82525,100
Jan 09, 201931.0231.1930.3730.7930.60454,100
Jan 08, 201930.1830.8430.0530.8330.64461,300
Jan 07, 201929.7630.3529.1829.8529.66403,600
Jan 04, 201929.4729.9628.8329.7129.52471,400
Jan 03, 201928.7929.0628.1028.4028.22385,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...