Post Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 118.36 | 118.95 | 117.70 | 117.85 | 117.85 | 4 |
| 2024-09-04 | 117.23 | 117.70 | 117.23 | 117.36 | 117.36 | 14 |
| 2024-09-03 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | 5 |
| 2024-09-02 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | 0 |
| 2024-08-30 | 116.07 | 116.38 | 114.89 | 114.89 | 114.89 | 32 |
| 2024-08-29 | 115.42 | 115.60 | 115.42 | 115.60 | 115.60 | 68 |
| 2024-08-28 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | 16 |
| 2024-08-27 | 114.95 | 115.58 | 114.89 | 114.89 | 114.89 | 6 |
| 2024-08-23 | 115.24 | 116.31 | 115.24 | 116.17 | 116.17 | 234 |
| 2024-08-22 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | 7 |
| 2024-08-21 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 62 |
| 2024-08-20 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | 0 |
| 2024-08-19 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | 0 |
| 2024-08-16 | 112.67 | 113.25 | 112.67 | 113.25 | 113.25 | 302 |
| 2024-08-15 | 113.00 | 113.81 | 113.00 | 113.65 | 113.65 | 204 |
| 2024-08-14 | 114.05 | 115.23 | 113.80 | 114.38 | 114.38 | 113 |
| 2024-08-13 | 112.31 | 113.16 | 111.89 | 112.73 | 112.73 | 213 |
| 2024-08-12 | 111.15 | 111.68 | 111.15 | 111.68 | 111.68 | 18 |
| 2024-08-09 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | 1 |
| 2024-08-08 | 111.73 | 111.87 | 110.08 | 111.87 | 111.87 | 296 |
| 2024-08-07 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | 9 |
| 2024-08-06 | 113.12 | 113.12 | 111.82 | 111.82 | 111.82 | 3 |
| 2024-08-05 | 112.53 | 112.53 | 110.49 | 111.15 | 111.15 | 357 |
| 2024-08-02 | 113.89 | 113.89 | 111.33 | 112.42 | 112.42 | 52 |
| 2024-08-01 | 109.94 | 110.11 | 109.26 | 110.11 | 110.11 | 348 |
| 2024-07-31 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 10 |
| 2024-07-30 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | 0 |
| 2024-07-29 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | 1 |
| 2024-07-26 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | 0 |
| 2024-07-25 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | 0 |
| 2024-07-24 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | 0 |
| 2024-07-23 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | 2 |
| 2024-07-22 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | 8 |
| 2024-07-19 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | 52 |
| 2024-07-18 | 109.13 | 110.66 | 109.13 | 110.66 | 110.66 | 17 |
| 2024-07-17 | 108.05 | 110.01 | 108.05 | 109.17 | 109.17 | 170 |
| 2024-07-16 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | 1 |
| 2024-07-15 | 106.72 | 106.77 | 106.72 | 106.77 | 106.77 | 21 |
| 2024-07-12 | 107.24 | 108.31 | 107.24 | 108.07 | 108.07 | 106 |
| 2024-07-11 | 105.87 | 107.04 | 105.87 | 107.04 | 107.04 | 97 |
| 2024-07-10 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | 2 |
| 2024-07-09 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | 0 |
| 2024-07-08 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | 0 |
| 2024-07-05 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | 0 |
| 2024-07-04 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | 0 |
| 2024-07-03 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | 0 |
| 2024-07-02 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | 0 |
| 2024-07-01 | 103.60 | 103.68 | 103.60 | 103.68 | 103.68 | 11 |
| 2024-06-28 | 102.77 | 103.66 | 102.77 | 103.66 | 103.66 | 2 |
| 2024-06-27 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | 0 |
| 2024-06-26 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | 12,298 |
| 2024-06-25 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 1 |
| 2024-06-24 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1 |
| 2024-06-21 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | 0 |
| 2024-06-20 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | 96 |
| 2024-06-19 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | 0 |
| 2024-06-18 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | 0 |
| 2024-06-17 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | 0 |
| 2024-06-14 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | 0 |
| 2024-06-13 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-03-11 | 46.7429 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.