Historical Stock Price
ETFs Holding POL »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/12/2019 $31.05 $31.16 $30.65 $30.91 269.70K
08/13/2019 $30.75 $31.81 $30.70 $31.32 467.30K
08/14/2019 $30.64 $30.82 $29.65 $29.69 515.40K
08/15/2019 $29.91 $30.34 $29.60 $30.22 368.40K
08/16/2019 $30.47 $31.16 $29.60 $31.04 260.30K
PolyOne is a provider of polymer materials, services and solutions with operations in engineered materials, composites, color and additive systems and polymer distribution. Co. is also a developer and manufacturer of additives, liquid colorants and fluoropolymers and silicone colorants. Co.'s segments include: Color, Additives and Inks, which is a provider of custom color and additive concentrates for thermoplastics, dispersions for thermosets, and specialty inks, plastisols, and vinyl slush molding solutions; and Specialty Engineered Materials, which is a provider of specialty polymer formulations, services and solutions for designers, assemblers and processors of thermoplastic materials.
POL historical stock prices picture
PolyOne (POL) has the following price history information. Looking back at POL historical stock prices for the last five trading days, on August 12, 2019, POL opened at $31.05, traded as high as $31.16 and as low as $30.65, and closed at $30.91. Trading volume was a total of 269.70K shares. On August 13, 2019, POL opened at $30.75, traded as high as $31.81 and as low as $30.70, and closed at $31.32. Trading volume was a total of 467.30K shares. On August 14, 2019, POL opened at $30.64, traded as high as $30.82 and as low as $29.65, and closed at $29.69. Trading volume was a total of 515.40K shares. On August 15, 2019, POL opened at $29.91, traded as high as $30.34 and as low as $29.60, and closed at $30.22. Trading volume was a total of 368.40K shares. On August 16, 2019, POL opened at $30.47, traded as high as $31.16 and as low as $29.60, and closed at $31.04. Trading volume was a total of 260.30K shares.

POL Historical Stock Prices By Date:

POL historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into PolyOne shares, starting with a $10,000 purchase of POL, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/18/2009
End date: 08/16/2019
Start price/share: $5.48
End price/share: $31.04
Starting shares: 1,824.82
Ending shares: 2,054.03
Dividends reinvested/share: $3.56
Total return: 537.57%
Average Annual Total Return: 20.35%
Starting investment: $10,000.00
Ending investment: $63,747.18
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/18/2009
End date: 08/16/2019
Start price/share: $5.48
End price/share: $31.04
Dividends collected/share: $3.56
Total return: 531.48%
Average Annual Total Return: 20.24%
Starting investment: $10,000.00
Ending investment: $63,166.92
Years: 10.00
Date Close
08/12/2019$30.91
08/13/2019$31.32
08/14/2019$29.69
08/15/2019$30.22
08/16/2019$31.04
POL is categorized under the Materials sector; below are some other companies in the same sector:

POPE Historical Stock Prices
POT Historical Stock Prices
PP Historical Stock Prices
PPG Historical Stock Prices
PPI Historical Stock Prices
PPP Historical Stock Prices
PQG Historical Stock Prices
PRG Historical Stock Prices
PRM Historical Stock Prices
PST Historical Stock Prices

Also explore: POL shares outstanding history

POL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.