POL - PolyOne Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 23, 2019 32.01 32.05 30.54 30.65 30.65 579,100
Aug 22, 2019 32.68 32.95 32.23 32.27 32.27 530,100
Aug 21, 2019 32.06 32.83 31.94 32.68 32.68 560,400
Aug 20, 2019 32.02 32.19 31.50 31.66 31.66 615,000
Aug 19, 2019 32.08 32.85 29.60 32.30 32.30 869,000
Aug 16, 2019 30.47 31.16 30.26 31.04 31.04 260,400
Aug 15, 2019 29.91 30.34 29.60 30.22 30.22 368,400
Aug 14, 2019 30.64 30.82 29.65 29.69 29.69 515,400
Aug 13, 2019 30.75 31.81 30.70 31.32 31.32 467,300
Aug 12, 2019 31.05 31.16 30.65 30.91 30.91 269,700
Aug 09, 2019 31.77 31.83 31.00 31.31 31.31 297,800
Aug 08, 2019 31.51 32.15 31.49 32.00 32.00 533,900
Aug 07, 2019 30.19 31.15 30.10 31.12 31.12 500,800
Aug 06, 2019 30.38 30.69 29.93 30.62 30.62 302,700
Aug 05, 2019 30.73 30.99 29.88 30.24 30.24 558,000
Aug 02, 2019 31.34 31.47 30.76 31.36 31.36 363,700
Aug 01, 2019 32.64 33.04 31.44 31.67 31.67 543,900
Jul 31, 2019 33.04 33.44 32.30 32.77 32.77 842,800
Jul 30, 2019 32.01 33.12 31.83 33.08 33.08 732,100
Jul 29, 2019 32.17 32.43 31.93 32.32 32.32 851,200
Jul 26, 2019 33.08 33.08 31.89 32.21 32.21 927,200
Jul 25, 2019 32.37 34.20 32.16 32.99 32.99 995,700
Jul 24, 2019 30.94 31.92 30.84 31.88 31.88 592,400
Jul 23, 2019 30.61 31.31 30.60 31.25 31.25 574,500
Jul 22, 2019 31.25 31.46 30.37 30.45 30.45 459,100
Jul 19, 2019 30.41 30.70 30.21 30.41 30.41 337,500
Jul 18, 2019 30.13 30.55 29.98 30.42 30.42 319,100
Jul 17, 2019 30.63 30.63 29.99 30.19 30.19 350,100
Jul 16, 2019 30.12 30.73 30.00 30.48 30.48 227,700
Jul 15, 2019 30.45 30.57 29.89 30.22 30.22 233,500
Jul 12, 2019 29.73 30.48 29.62 30.33 30.33 230,300
Jul 11, 2019 30.02 30.18 29.38 29.59 29.59 415,600
Jul 10, 2019 30.45 30.58 29.90 30.03 30.03 250,300
Jul 09, 2019 30.28 30.34 29.79 30.18 30.18 410,400
Jul 08, 2019 30.77 30.96 30.32 30.54 30.54 358,000
Jul 05, 2019 30.45 30.97 30.32 30.97 30.97 221,300
Jul 03, 2019 31.21 31.21 30.69 30.78 30.78 311,200
Jul 02, 2019 30.99 31.11 30.64 31.08 31.08 534,300
Jul 01, 2019 31.55 31.75 30.81 30.95 30.95 902,500
Jun 28, 2019 30.47 31.45 30.14 31.39 31.39 2,165,000
Jun 27, 2019 29.69 30.66 29.57 30.44 30.44 935,600
Jun 26, 2019 29.31 29.73 29.31 29.56 29.56 305,800
Jun 25, 2019 29.04 29.41 28.76 29.25 29.25 423,900
Jun 24, 2019 29.56 29.56 28.80 28.90 28.90 406,800
Jun 21, 2019 29.65 29.85 29.20 29.57 29.57 764,700
Jun 20, 2019 29.55 29.69 29.36 29.67 29.67 673,600
Jun 19, 2019 29.31 29.47 28.89 29.14 29.14 560,000
Jun 18, 2019 28.63 29.61 28.63 29.36 29.36 671,100
Jun 17, 2019 28.66 28.69 28.29 28.31 28.31 640,300
Jun 14, 2019 29.32 29.37 28.64 28.68 28.68 542,900
Jun 13, 2019 29.19 29.50 28.95 29.49 29.49 541,300
Jun 13, 2019 0.195 Dividend
Jun 12, 2019 29.55 29.55 28.64 29.26 29.07 736,400
Jun 11, 2019 30.76 30.76 29.17 29.62 29.42 1,603,100
Jun 10, 2019 26.62 27.43 26.62 27.05 26.87 763,900
Jun 07, 2019 26.74 26.76 26.13 26.63 26.45 809,400
Jun 06, 2019 26.59 26.86 26.29 26.49 26.31 426,700
Jun 05, 2019 26.55 26.65 25.86 26.63 26.45 622,600
Jun 04, 2019 25.60 26.50 25.60 26.46 26.28 796,800
Jun 03, 2019 25.15 25.77 25.15 25.28 25.11 834,400
May 31, 2019 25.80 25.96 25.11 25.13 24.96 619,300
May 30, 2019 25.16 25.63 25.16 25.41 25.24 654,100
May 29, 2019 24.65 25.14 24.47 25.11 24.94 804,300
May 28, 2019 25.34 25.34 24.87 24.91 24.74 501,000
May 24, 2019 25.43 25.59 25.01 25.22 25.05 309,800
May 23, 2019 25.44 25.58 25.07 25.21 25.04 472,300
May 22, 2019 25.78 26.00 25.45 25.84 25.67 647,400
May 21, 2019 25.64 25.98 25.64 25.86 25.69 780,500
May 20, 2019 25.87 26.04 25.43 25.50 25.33 625,800
May 17, 2019 26.42 26.76 26.09 26.13 25.96 556,800
May 16, 2019 26.83 27.07 26.68 26.73 26.55 891,300
May 15, 2019 25.99 26.66 25.81 26.63 26.45 781,800
May 14, 2019 25.97 26.33 25.87 26.31 26.13 390,200
May 13, 2019 26.12 26.24 25.49 25.90 25.73 703,300
May 10, 2019 26.83 26.84 26.02 26.79 26.61 694,000
May 09, 2019 26.77 27.20 26.56 26.95 26.77 633,800
May 08, 2019 27.17 27.39 27.03 27.13 26.95 508,700
May 07, 2019 27.53 27.71 27.13 27.34 27.16 615,700
May 06, 2019 27.44 28.36 27.28 27.90 27.71 780,800
May 03, 2019 26.81 27.98 26.81 27.94 27.75 800,100
May 02, 2019 26.81 26.98 26.35 26.60 26.42 558,600
May 01, 2019 27.64 27.83 26.83 26.83 26.65 753,500
Apr 30, 2019 27.98 28.08 27.41 27.64 27.46 665,500
Apr 29, 2019 27.81 28.27 27.69 27.95 27.76 554,300
Apr 26, 2019 27.23 27.82 27.00 27.72 27.54 643,400
Apr 25, 2019 27.44 27.46 26.85 27.08 26.90 1,125,600
Apr 24, 2019 28.16 28.25 27.49 27.50 27.32 2,676,500
Apr 23, 2019 28.10 28.44 27.59 28.12 27.93 857,200
Apr 22, 2019 28.41 28.55 27.94 28.11 27.92 1,052,700
Apr 18, 2019 29.47 29.59 28.42 28.56 28.37 1,497,900
Apr 17, 2019 30.30 30.35 27.77 28.86 28.67 3,205,500
Apr 16, 2019 30.52 30.88 30.33 30.87 30.66 658,300
Apr 15, 2019 31.08 31.33 30.37 30.47 30.27 434,100
Apr 12, 2019 30.74 31.12 30.59 31.04 30.83 534,800
Apr 11, 2019 30.59 30.84 30.51 30.72 30.52 429,000
Apr 10, 2019 30.62 30.75 30.18 30.51 30.31 491,400
Apr 09, 2019 30.54 31.01 30.25 30.60 30.40 883,100
Apr 08, 2019 30.50 30.86 30.44 30.70 30.50 656,500
Apr 05, 2019 29.90 30.60 29.90 30.52 30.32 1,047,400
Apr 04, 2019 29.89 30.55 29.80 29.91 29.71 1,124,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...