POL - PolyOne Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 21, 2019 25.64 25.98 25.64 25.86 25.86 780,500
May 20, 2019 25.87 26.04 25.43 25.50 25.50 625,800
May 17, 2019 26.42 26.76 26.09 26.13 26.13 556,800
May 16, 2019 26.83 27.07 26.68 26.73 26.73 891,300
May 15, 2019 25.99 26.66 25.81 26.63 26.63 781,800
May 14, 2019 25.97 26.33 25.87 26.31 26.31 390,200
May 13, 2019 26.12 26.24 25.49 25.90 25.90 703,300
May 10, 2019 26.83 26.84 26.02 26.79 26.79 694,000
May 09, 2019 26.77 27.20 26.56 26.95 26.95 633,800
May 08, 2019 27.17 27.39 27.03 27.13 27.13 508,700
May 07, 2019 27.53 27.71 27.13 27.34 27.34 615,700
May 06, 2019 27.44 28.36 27.28 27.90 27.90 780,800
May 03, 2019 26.81 27.98 26.81 27.94 27.94 800,100
May 02, 2019 26.81 26.98 26.35 26.60 26.60 558,600
May 01, 2019 27.64 27.83 26.83 26.83 26.83 753,500
Apr 30, 2019 27.98 28.08 27.41 27.64 27.64 665,500
Apr 29, 2019 27.81 28.27 27.69 27.95 27.95 554,300
Apr 26, 2019 27.23 27.82 27.00 27.72 27.72 643,400
Apr 25, 2019 27.44 27.46 26.85 27.08 27.08 1,125,600
Apr 24, 2019 28.16 28.25 27.49 27.50 27.50 2,676,500
Apr 23, 2019 28.10 28.44 27.59 28.12 28.12 857,200
Apr 22, 2019 28.41 28.55 27.94 28.11 28.11 1,052,700
Apr 18, 2019 29.47 29.59 28.42 28.56 28.56 1,497,900
Apr 17, 2019 30.30 30.35 27.77 28.86 28.86 3,205,500
Apr 16, 2019 30.52 30.88 30.33 30.87 30.87 658,300
Apr 15, 2019 31.08 31.33 30.37 30.47 30.47 434,100
Apr 12, 2019 30.74 31.12 30.59 31.04 31.04 534,800
Apr 11, 2019 30.59 30.84 30.51 30.72 30.72 429,000
Apr 10, 2019 30.62 30.75 30.18 30.51 30.51 491,400
Apr 09, 2019 30.54 31.01 30.25 30.60 30.60 883,100
Apr 08, 2019 30.50 30.86 30.44 30.70 30.70 656,500
Apr 05, 2019 29.90 30.60 29.90 30.52 30.52 1,047,400
Apr 04, 2019 29.89 30.55 29.80 29.91 29.91 1,124,600
Apr 03, 2019 29.81 30.01 29.60 29.75 29.75 1,907,700
Apr 02, 2019 29.70 29.76 29.37 29.63 29.63 558,500
Apr 01, 2019 29.37 29.98 29.34 29.75 29.75 559,900
Mar 29, 2019 29.48 29.60 29.05 29.31 29.31 467,800
Mar 28, 2019 29.11 29.46 28.96 29.26 29.26 300,700
Mar 27, 2019 28.74 29.13 28.56 28.97 28.97 322,800
Mar 26, 2019 28.72 28.98 28.31 28.73 28.73 569,300
Mar 25, 2019 28.52 28.78 28.18 28.44 28.44 574,500
Mar 22, 2019 30.17 30.17 28.59 28.60 28.60 482,500
Mar 21, 2019 30.03 30.96 30.03 30.47 30.47 944,800
Mar 20, 2019 30.35 30.70 29.98 30.22 30.22 381,700
Mar 19, 2019 31.22 31.22 30.23 30.37 30.37 571,400
Mar 18, 2019 30.43 30.86 30.23 30.84 30.84 263,500
Mar 15, 2019 30.33 30.62 30.24 30.40 30.40 1,180,700
Mar 14, 2019 30.99 31.02 30.14 30.18 30.18 385,300
Mar 14, 2019 0.195 Dividend
Mar 13, 2019 31.46 31.52 31.09 31.18 30.99 631,400
Mar 12, 2019 31.79 31.93 31.28 31.34 31.14 259,000
Mar 11, 2019 31.37 31.80 31.17 31.78 31.58 354,400
Mar 08, 2019 31.54 31.65 30.94 31.19 30.99 359,900
Mar 07, 2019 32.10 32.10 31.34 31.80 31.60 269,000
Mar 06, 2019 32.71 32.81 32.07 32.10 31.90 614,600
Mar 05, 2019 32.97 33.02 32.63 32.63 32.43 229,800
Mar 04, 2019 33.28 33.39 32.46 32.91 32.70 508,200
Mar 01, 2019 32.95 33.34 32.66 33.26 33.05 278,900
Feb 28, 2019 33.04 33.04 32.59 32.62 32.42 338,900
Feb 27, 2019 32.86 33.27 32.73 33.05 32.84 321,800
Feb 26, 2019 33.73 33.81 32.85 32.87 32.66 487,300
Feb 25, 2019 34.05 34.27 33.73 33.81 33.60 300,800
Feb 22, 2019 33.74 34.03 33.67 33.90 33.69 407,500
Feb 21, 2019 33.81 33.99 33.33 33.58 33.37 354,300
Feb 20, 2019 33.24 33.85 33.13 33.78 33.57 449,000
Feb 19, 2019 32.47 33.35 32.47 33.23 33.02 511,000
Feb 15, 2019 32.34 32.81 32.23 32.80 32.59 452,500
Feb 14, 2019 31.89 32.24 31.59 31.99 31.79 548,300
Feb 13, 2019 32.02 32.34 31.88 32.13 31.93 360,700
Feb 12, 2019 31.77 32.07 31.49 32.01 31.81 613,400
Feb 11, 2019 31.62 31.98 31.17 31.54 31.34 680,200
Feb 08, 2019 31.47 31.74 31.23 31.49 31.29 288,700
Feb 07, 2019 32.24 32.27 31.50 31.74 31.54 341,600
Feb 06, 2019 32.83 32.86 32.32 32.46 32.26 237,900
Feb 05, 2019 32.33 32.48 32.06 32.40 32.20 326,000
Feb 04, 2019 32.24 32.69 32.07 32.33 32.13 468,800
Feb 01, 2019 32.37 32.90 32.08 32.25 32.05 578,300
Jan 31, 2019 32.20 32.73 32.02 32.37 32.17 586,800
Jan 30, 2019 32.67 32.77 31.61 32.59 32.39 555,900
Jan 29, 2019 32.60 33.82 32.19 32.67 32.47 927,800
Jan 28, 2019 31.71 32.27 31.67 32.21 32.01 568,400
Jan 25, 2019 31.79 32.28 31.73 32.12 31.92 566,000
Jan 24, 2019 31.07 31.72 30.94 31.30 31.10 545,600
Jan 23, 2019 31.44 31.71 30.68 31.07 30.88 511,300
Jan 22, 2019 31.32 31.41 30.75 31.25 31.05 679,900
Jan 18, 2019 31.46 31.81 31.19 31.65 31.45 921,800
Jan 17, 2019 30.72 31.24 30.67 31.01 30.82 651,600
Jan 16, 2019 30.56 30.98 30.51 30.89 30.70 329,200
Jan 15, 2019 30.24 30.70 30.00 30.52 30.33 466,700
Jan 14, 2019 30.45 30.72 30.26 30.34 30.15 542,700
Jan 11, 2019 30.60 31.04 30.32 30.79 30.60 349,600
Jan 10, 2019 30.57 31.09 30.39 31.01 30.82 525,100
Jan 09, 2019 31.02 31.19 30.37 30.79 30.60 454,100
Jan 08, 2019 30.18 30.84 30.05 30.83 30.64 461,300
Jan 07, 2019 29.76 30.35 29.18 29.85 29.66 403,600
Jan 04, 2019 29.47 29.96 28.83 29.71 29.52 471,400
Jan 03, 2019 28.79 29.06 28.10 28.40 28.22 385,200
Jan 02, 2019 28.18 29.22 28.01 28.95 28.77 480,800
Dec 31, 2018 28.43 28.65 27.97 28.60 28.42 323,400
Dec 28, 2018 28.50 28.86 27.97 28.28 28.10 491,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...