Post Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	102.76	102.76	101.23	101.23	101.23	31
2024-06-11	103.09	103.09	103.09	103.09	103.09	0
2024-06-10	101.00	103.12	101.00	103.09	103.09	80
2024-06-07	104.98	104.98	104.11	104.11	104.11	27
2024-06-06	105.26	105.26	105.21	105.21	105.21	81
2024-06-05	106.10	106.10	106.10	106.10	106.10	0
2024-06-04	104.65	106.10	104.65	106.10	106.10	7
2024-06-03	106.14	106.14	105.63	106.14	106.14	5
2024-05-31	104.15	105.16	103.22	105.16	105.16	103
2024-05-30	103.44	103.44	103.01	103.01	103.01	248
2024-05-29	105.45	105.45	105.45	105.45	105.45	0
2024-05-28	105.42	106.45	105.42	105.45	105.45	101
2024-05-24	105.45	106.43	105.45	106.43	106.43	55
2024-05-23	105.69	105.69	105.69	105.69	105.69	7
2024-05-22	105.11	105.11	105.07	105.07	105.07	6
2024-05-21	104.63	104.63	104.58	104.58	104.58	3
2024-05-20	105.33	105.33	105.33	105.33	105.33	4
2024-05-17	105.86	105.86	105.86	105.86	105.86	0
2024-05-16	105.86	105.86	105.86	105.86	105.86	18
2024-05-15	105.84	106.16	105.84	106.16	106.16	3
2024-05-14	105.12	106.95	105.12	106.88	106.88	103
2024-05-13	106.28	107.31	106.28	107.31	107.31	11
2024-05-10	105.42	105.42	105.42	105.42	105.42	0
2024-05-09	104.37	105.42	104.37	105.42	105.42	3
2024-05-08	106.17	106.46	106.06	106.46	106.46	3
2024-05-07	104.09	105.97	104.09	104.76	104.76	31
2024-05-03	106.90	108.39	104.53	104.53	104.53	38
2024-05-02	105.07	105.07	105.07	105.07	105.07	2
2024-05-01	105.16	105.33	105.16	105.33	105.33	52
2024-04-30	106.36	106.36	106.36	106.36	106.36	0
2024-04-29	106.36	106.36	106.36	106.36	106.36	24
2024-04-26	104.70	105.28	104.70	104.82	104.82	18
2024-04-25	105.66	105.66	105.60	105.60	105.60	3
2024-04-24	106.29	106.29	105.02	105.02	105.02	7
2024-04-23	104.74	105.24	104.74	105.24	105.24	1
2024-04-22	104.41	104.99	104.30	104.99	104.99	12
2024-04-19	103.06	103.42	103.06	103.42	103.42	5
2024-04-18	102.04	102.04	101.91	101.91	101.91	8
2024-04-17	103.16	103.16	101.66	101.66	101.66	2
2024-04-16	101.03	101.45	101.03	101.45	101.45	30
2024-04-15	100.98	100.98	100.98	100.98	100.98	7
2024-04-12	99.835	100.22	99.835	99.850	99.850	18
2024-04-11	100.81	100.81	100.29	100.29	100.29	103
2024-04-10	101.33	101.33	101.33	101.33	101.33	2
2024-04-09	102.53	102.53	101.19	101.68	101.68	2
2024-04-08	102.17	102.20	101.22	102.20	102.20	14
2024-04-05	100.48	102.18	100.48	101.53	101.53	592
2024-04-04	103.99	104.10	102.72	102.72	102.72	8,882
2024-04-03	105.03	105.03	105.03	105.03	105.03	0
2024-04-02	105.07	105.07	105.03	105.03	105.03	3
2024-03-28	107.31	107.65	106.55	106.76	106.76	198
2024-03-27	106.73	106.95	105.53	106.50	106.50	13
2024-03-26	106.09	106.95	105.85	106.30	106.30	33,470
2024-03-25	105.92	105.92	105.74	105.74	105.74	5
2024-03-22	105.75	105.78	105.75	105.78	105.78	4
2024-03-21	105.88	106.49	105.01	106.49	106.49	25
2024-03-20	106.83	106.83	105.59	105.59	105.59	5
2024-03-19	104.99	104.99	104.85	104.85	104.85	0
2024-03-18	104.82	104.94	104.60	104.94	104.94	272
2024-03-15	104.13	104.13	104.13	104.13	104.13	0

← NewerPage 11 of 21 · 1,238 trading daysOlder →

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.