Advertisement
U.S. markets closed

Post Holdings, Inc. (POST)

NYSE - Nasdaq Real Time Price. Currency in USD
106.28-0.59 (-0.55%)
At close: 04:00PM EDT
106.05 -0.23 (-0.22%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024107.23107.67106.13106.28106.28385,767
Mar 27, 2024106.00107.02106.00106.87106.87284,200
Mar 26, 2024105.91106.95105.39105.71105.71557,100
Mar 25, 2024105.75106.12105.13106.09106.09391,500
Mar 22, 2024105.76106.00105.47105.60105.60317,300
Mar 21, 2024105.10106.59105.09105.63105.63588,500
Mar 20, 2024106.24106.76105.05105.12105.12428,500
Mar 19, 2024104.77106.09104.55105.97105.97484,600
Mar 18, 2024103.56105.27103.47104.39104.39515,600
Mar 15, 2024103.21104.21102.59103.47103.47563,700
Mar 14, 2024104.18104.26103.06103.81103.81341,200
Mar 13, 2024104.48104.93104.04104.13104.13325,500
Mar 12, 2024103.02104.34102.66103.84103.84439,800
Mar 11, 2024102.77103.65102.77103.01103.01312,400
Mar 08, 2024102.87103.60102.51102.96102.96360,400
Mar 07, 2024104.32104.40102.77102.91102.91320,300
Mar 06, 2024103.79104.36103.32104.00104.00360,700
Mar 05, 2024104.10104.10102.95103.25103.25349,700
Mar 04, 2024104.24104.59103.57103.76103.76322,400
Mar 01, 2024104.25104.46103.17104.29104.29820,200
Feb 29, 2024105.40105.54104.00104.16104.16682,300
Feb 28, 2024103.17105.12102.97105.05105.05545,400
Feb 27, 2024104.46104.77102.75103.23103.23372,600
Feb 26, 2024105.80106.11104.43104.47104.47335,700
Feb 23, 2024105.24105.96104.73105.88105.88330,600
Feb 22, 2024104.72105.62104.15105.40105.40400,900
Feb 21, 2024105.96106.24104.62105.23105.23372,600
Feb 20, 2024105.44107.00105.39105.75105.75526,600
Feb 16, 2024104.93105.54104.09105.39105.39767,200
Feb 15, 2024104.17105.81104.17105.54105.54487,700
Feb 14, 2024104.05104.36103.24103.78103.78663,800
Feb 13, 2024104.13105.00103.83104.38104.38565,600
Feb 12, 2024104.75105.08104.00104.53104.53551,800
Feb 09, 2024106.50106.75104.58104.77104.77723,700
Feb 08, 2024104.06106.62103.95106.47106.47870,600
Feb 07, 2024104.76104.76103.57104.30104.30593,200
Feb 06, 2024103.86105.21103.01104.26104.261,180,800
Feb 05, 2024100.94104.2099.74103.73103.731,586,300
Feb 02, 202499.11101.9597.32101.01101.011,994,000
Feb 01, 202493.0194.1692.5493.8293.821,116,400
Jan 31, 202494.5194.8092.7792.8792.871,276,500
Jan 30, 202493.2094.9293.2094.6494.641,187,900
Jan 29, 202493.2993.7792.7093.2093.20759,300
Jan 26, 202492.8093.6692.7192.7992.79875,900
Jan 25, 202492.0092.7291.5992.5592.55726,000
Jan 24, 202492.6192.9491.4691.6391.63748,900
Jan 23, 202492.0892.9791.7092.5892.58637,000
Jan 22, 202492.0092.6991.2891.7291.72694,800
Jan 19, 202492.3992.5591.0992.1692.16893,600
Jan 18, 202492.4192.7491.7792.3392.33837,300
Jan 17, 202492.4993.7692.4992.8192.81573,000
Jan 16, 202493.2093.7492.3692.9292.92688,200
Jan 12, 202493.2993.6292.8793.1993.19577,000
Jan 11, 202492.2892.8591.6292.4892.48636,300
Jan 10, 202493.5594.1192.3292.6092.60667,300
Jan 09, 202492.6793.9292.3593.7693.76773,200
Jan 08, 202491.0792.7991.0792.6692.66810,100
Jan 05, 202490.8692.3590.4491.2791.27951,000
Jan 04, 202490.7291.4590.3490.8790.87874,800
Jan 03, 202491.7192.1090.2190.4590.45796,100
Jan 02, 202487.5391.6287.5391.5991.59899,500
Dec 29, 202387.8188.4587.6988.0688.06544,500
Dec 28, 202387.8988.8587.8988.1888.18495,500
Dec 27, 202388.7088.7188.0488.3388.33408,900
Dec 26, 202388.4589.2888.4588.7288.72461,300
Dec 22, 202388.6689.5388.5188.7488.74596,900
Dec 21, 202387.2388.5387.1588.2088.20668,600
Dec 20, 202387.8388.5786.6787.1587.15607,900
Dec 19, 202388.1088.7087.8188.5488.54662,800
Dec 18, 202387.5188.4786.6088.2488.24653,300
Dec 15, 202388.6088.9786.8087.1387.131,333,800
Dec 14, 202390.4790.7588.7388.8888.88799,200
Dec 13, 202387.8590.3187.6490.1990.19726,500
Dec 12, 202387.2188.1086.9887.8487.84857,000
Dec 11, 202386.7787.7586.6287.3987.39881,100
Dec 08, 202388.0088.1086.4686.6686.66538,500
Dec 07, 202387.4588.3386.8588.0688.06787,100
Dec 06, 202387.1487.7486.9787.4287.42780,200
Dec 05, 202387.8788.0086.9587.4187.41813,700
Dec 04, 202385.1787.6585.1787.4087.401,201,200
Dec 01, 202385.2286.0084.8985.5385.53722,600
Nov 30, 202384.2385.5983.7385.4385.431,268,900
Nov 29, 202385.4785.6584.3784.4384.43743,700
Nov 28, 202387.0387.1585.3485.6285.62898,800
Nov 27, 202386.7887.2386.2387.1787.17892,200
Nov 24, 202386.5487.4886.3587.0387.03164,600
Nov 22, 202386.5686.9085.7386.5786.57761,100
Nov 21, 202386.1986.6785.7285.9185.91939,700
Nov 20, 202384.1686.6984.1686.1786.171,254,800
Nov 17, 202386.1586.6082.8684.2184.211,542,700
Nov 16, 202385.4985.7584.9685.3985.391,368,900
Nov 15, 202386.0486.4585.2185.5085.50753,300
Nov 14, 202385.1185.9785.0985.9785.97339,500
Nov 13, 202384.0184.6683.7184.4584.45453,700
Nov 10, 202383.9884.2283.5284.1084.10427,300
Nov 09, 202384.3484.3683.6784.0984.09442,000
Nov 08, 202384.4284.5183.7784.0184.01450,100
Nov 07, 202383.5884.2083.0784.1484.14357,800
Nov 06, 202384.0185.8782.8383.2483.24575,200
Nov 03, 202383.1384.7782.7784.1784.17580,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...