POL - PolyOne Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201933.3533.4732.5732.7832.78276,292
Sep 16, 201934.5434.6733.5233.6533.65753,400
Sep 13, 201934.9935.3034.6834.9634.96536,700
Sep 12, 201934.9535.1234.2134.4034.40687,700
Sep 12, 20190.195 Dividend
Sep 11, 201934.1635.1933.5835.0034.81913,300
Sep 10, 201933.6334.0633.4133.9933.80549,800
Sep 09, 201932.6533.7432.6033.5733.38357,300
Sep 06, 201933.0733.2532.4932.5032.32275,200
Sep 05, 201932.5033.3832.4533.0232.84310,700
Sep 04, 201932.0932.3731.7232.0031.82319,500
Sep 03, 201931.8831.9731.0831.5931.41331,300
Aug 30, 201932.4632.5631.8532.0131.83403,200
Aug 29, 201931.5632.1431.4832.1331.95279,000
Aug 28, 201930.6931.2230.3931.0430.87572,700
Aug 27, 201931.2331.4630.6930.7530.58485,800
Aug 26, 201931.1031.1530.5730.8530.68621,800
Aug 23, 201932.0132.0530.5430.6530.48579,100
Aug 22, 201932.6832.9532.2332.2732.09530,100
Aug 21, 201932.0632.8331.9432.6832.50560,400
Aug 20, 201932.0232.1931.5031.6631.48615,000
Aug 19, 201932.0832.8529.6032.3032.12869,000
Aug 16, 201930.4731.1630.2631.0430.87260,400
Aug 15, 201929.9130.3429.6030.2230.05368,400
Aug 14, 201930.6430.8229.6529.6929.52515,400
Aug 13, 201930.7531.8130.7031.3231.15467,300
Aug 12, 201931.0531.1630.6530.9130.74269,700
Aug 09, 201931.7731.8331.0031.3131.14297,800
Aug 08, 201931.5132.1531.4932.0031.82533,900
Aug 07, 201930.1931.1530.1031.1230.95500,800
Aug 06, 201930.3830.6929.9330.6230.45302,700
Aug 05, 201930.7330.9929.8830.2430.07558,000
Aug 02, 201931.3431.4730.7631.3631.19363,700
Aug 01, 201932.6433.0431.4431.6731.49543,900
Jul 31, 201933.0433.4432.3032.7732.59842,800
Jul 30, 201932.0133.1231.8333.0832.90732,100
Jul 29, 201932.1732.4331.9332.3232.14851,200
Jul 26, 201933.0833.0831.8932.2132.03927,200
Jul 25, 201932.3734.2032.1632.9932.81995,700
Jul 24, 201930.9431.9230.8431.8831.70592,400
Jul 23, 201930.6131.3130.6031.2531.08574,500
Jul 22, 201931.2531.4630.3730.4530.28459,100
Jul 19, 201930.4130.7030.2130.4130.24337,500
Jul 18, 201930.1330.5529.9830.4230.25319,100
Jul 17, 201930.6330.6329.9930.1930.02350,100
Jul 16, 201930.1230.7330.0030.4830.31227,700
Jul 15, 201930.4530.5729.8930.2230.05233,500
Jul 12, 201929.7330.4829.6230.3330.16230,300
Jul 11, 201930.0230.1829.3829.5929.43415,600
Jul 10, 201930.4530.5829.9030.0329.86250,300
Jul 09, 201930.2830.3429.7930.1830.01410,400
Jul 08, 201930.7730.9630.3230.5430.37358,000
Jul 05, 201930.4530.9730.3230.9730.80221,300
Jul 03, 201931.2131.2130.6930.7830.61311,200
Jul 02, 201930.9931.1130.6431.0830.91534,300
Jul 01, 201931.5531.7530.8130.9530.78902,500
Jun 28, 201930.4731.4530.1431.3931.222,165,000
Jun 27, 201929.6930.6629.5730.4430.27935,600
Jun 26, 201929.3129.7329.3129.5629.40305,800
Jun 25, 201929.0429.4128.7629.2529.09423,900
Jun 24, 201929.5629.5628.8028.9028.74406,800
Jun 21, 201929.6529.8529.2029.5729.41764,700
Jun 20, 201929.5529.6929.3629.6729.50673,600
Jun 19, 201929.3129.4728.8929.1428.98560,000
Jun 18, 201928.6329.6128.6329.3629.20671,100
Jun 17, 201928.6628.6928.2928.3128.15640,300
Jun 14, 201929.3229.3728.6428.6828.52542,900
Jun 13, 201929.1929.5028.9529.4929.33541,300
Jun 13, 20190.195 Dividend
Jun 12, 201929.5529.5528.6429.2628.90736,400
Jun 11, 201930.7630.7629.1729.6229.261,603,100
Jun 10, 201926.6227.4326.6227.0526.72763,900
Jun 07, 201926.7426.7626.1326.6326.31809,400
Jun 06, 201926.5926.8626.2926.4926.17426,700
Jun 05, 201926.5526.6525.8626.6326.31622,600
Jun 04, 201925.6026.5025.6026.4626.14796,800
Jun 03, 201925.1525.7725.1525.2824.97834,400
May 31, 201925.8025.9625.1125.1324.82619,300
May 30, 201925.1625.6325.1625.4125.10654,100
May 29, 201924.6525.1424.4725.1124.80804,300
May 28, 201925.3425.3424.8724.9124.61501,000
May 24, 201925.4325.5925.0125.2224.91309,800
May 23, 201925.4425.5825.0725.2124.90472,300
May 22, 201925.7826.0025.4525.8425.52647,400
May 21, 201925.6425.9825.6425.8625.54780,500
May 20, 201925.8726.0425.4325.5025.19625,800
May 17, 201926.4226.7626.0926.1325.81556,800
May 16, 201926.8327.0726.6826.7326.40891,300
May 15, 201925.9926.6625.8126.6326.31781,800
May 14, 201925.9726.3325.8726.3125.99390,200
May 13, 201926.1226.2425.4925.9025.58703,300
May 10, 201926.8326.8426.0226.7926.46694,000
May 09, 201926.7727.2026.5626.9526.62633,800
May 08, 201927.1727.3927.0327.1326.80508,700
May 07, 201927.5327.7127.1327.3427.01615,700
May 06, 201927.4428.3627.2827.9027.56780,800
May 03, 201926.8127.9826.8127.9427.60800,100
May 02, 201926.8126.9826.3526.6026.28558,600
May 01, 201927.6427.8326.8326.8326.50753,500
Apr 30, 201927.9828.0827.4127.6427.30665,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...