Post Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 104.42 | 104.42 | 103.06 | 103.06 | 103.06 | 112 |
| 2024-03-13 | 104.57 | 104.57 | 103.96 | 104.52 | 104.52 | 49 |
| 2024-03-12 | 103.82 | 104.02 | 103.82 | 103.82 | 103.82 | 11 |
| 2024-03-11 | 102.76 | 103.61 | 102.76 | 103.13 | 103.13 | 124 |
| 2024-03-08 | 102.91 | 103.40 | 102.34 | 103.40 | 103.40 | 44,370 |
| 2024-03-07 | 104.72 | 104.72 | 103.39 | 103.39 | 103.39 | 3 |
| 2024-03-06 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | 0 |
| 2024-03-05 | 104.04 | 104.04 | 103.41 | 103.41 | 103.41 | 21 |
| 2024-03-04 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0 |
| 2024-03-01 | 104.63 | 104.63 | 103.48 | 104.20 | 104.20 | 7 |
| 2024-02-29 | 104.31 | 104.31 | 104.28 | 104.31 | 104.31 | 55 |
| 2024-02-28 | 104.53 | 104.83 | 104.53 | 104.83 | 104.83 | 30 |
| 2024-02-27 | 104.95 | 105.33 | 103.36 | 103.41 | 103.41 | 148 |
| 2024-02-26 | 106.36 | 106.36 | 105.63 | 105.63 | 105.63 | 1 |
| 2024-02-23 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 0 |
| 2024-02-22 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 0 |
| 2024-02-21 | 105.96 | 105.96 | 104.75 | 104.75 | 104.75 | 15 |
| 2024-02-20 | 105.58 | 106.72 | 105.15 | 106.13 | 106.13 | 352 |
| 2024-02-19 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | 0 |
| 2024-02-16 | 104.72 | 105.26 | 104.09 | 105.26 | 105.26 | 8 |
| 2024-02-15 | 102.80 | 105.60 | 102.80 | 105.60 | 105.60 | 162 |
| 2024-02-14 | 104.75 | 104.75 | 103.55 | 103.55 | 103.55 | 47 |
| 2024-02-13 | 104.13 | 104.91 | 104.13 | 104.28 | 104.28 | 15 |
| 2024-02-12 | 104.62 | 104.90 | 103.82 | 104.61 | 104.61 | 16 |
| 2024-02-09 | 106.13 | 106.15 | 104.85 | 105.09 | 105.09 | 39 |
| 2024-02-08 | 104.14 | 105.80 | 104.14 | 105.80 | 105.80 | 24 |
| 2024-02-07 | 102.78 | 103.99 | 102.78 | 103.99 | 103.99 | 3 |
| 2024-02-06 | 104.29 | 105.10 | 103.34 | 105.01 | 105.01 | 53 |
| 2024-02-05 | 100.94 | 103.81 | 100.94 | 103.02 | 103.02 | 49 |
| 2024-02-02 | 97.470 | 101.00 | 97.470 | 101.00 | 101.00 | 111 |
| 2024-02-01 | 93.330 | 93.330 | 93.330 | 93.330 | 93.330 | 0 |
| 2024-01-31 | 94.160 | 94.460 | 93.650 | 93.650 | 93.650 | 169 |
| 2024-01-30 | 93.530 | 93.620 | 93.530 | 93.540 | 93.540 | 2 |
| 2024-01-29 | 93.020 | 93.480 | 92.850 | 92.850 | 92.850 | 3 |
| 2024-01-26 | 93.130 | 93.300 | 93.130 | 93.300 | 93.300 | 201 |
| 2024-01-25 | 92.250 | 92.250 | 92.080 | 92.080 | 92.080 | 32 |
| 2024-01-24 | 92.080 | 92.195 | 92.080 | 92.170 | 92.170 | 22 |
| 2024-01-23 | 92.520 | 92.520 | 92.520 | 92.520 | 92.520 | 0 |
| 2024-01-22 | 91.860 | 92.520 | 91.860 | 92.520 | 92.520 | 2 |
| 2024-01-19 | 92.350 | 92.350 | 91.491 | 92.000 | 92.000 | 11 |
| 2024-01-18 | 92.320 | 92.320 | 92.320 | 92.320 | 92.320 | 1 |
| 2024-01-17 | 93.150 | 93.400 | 93.150 | 93.250 | 93.250 | 1 |
| 2024-01-16 | 93.090 | 93.090 | 92.734 | 92.734 | 92.734 | 1 |
| 2024-01-15 | 93.440 | 93.440 | 93.440 | 93.440 | 93.440 | 0 |
| 2024-01-12 | 93.260 | 93.440 | 93.260 | 93.440 | 93.440 | 8 |
| 2024-01-11 | 92.350 | 92.650 | 92.350 | 92.350 | 92.350 | 44 |
| 2024-01-10 | 93.920 | 93.920 | 92.996 | 92.996 | 92.996 | 8 |
| 2024-01-09 | 93.228 | 93.228 | 93.070 | 93.080 | 93.080 | 83 |
| 2024-01-08 | 91.070 | 91.070 | 91.070 | 91.070 | 91.070 | 1 |
| 2024-01-05 | 91.110 | 91.110 | 91.110 | 91.110 | 91.110 | 0 |
| 2024-01-04 | 91.110 | 91.110 | 91.110 | 91.110 | 91.110 | 0 |
| 2024-01-03 | 91.445 | 91.970 | 90.520 | 91.110 | 91.110 | 47 |
| 2024-01-02 | 88.240 | 88.240 | 87.790 | 88.240 | 88.240 | 5 |
| 2023-12-29 | 88.110 | 88.110 | 88.110 | 88.110 | 88.110 | 0 |
| 2023-12-28 | 88.545 | 88.545 | 88.545 | 88.545 | 88.545 | 0 |
| 2023-12-27 | 88.545 | 88.545 | 88.545 | 88.545 | 88.545 | 42 |
| 2023-12-22 | 88.870 | 89.470 | 88.870 | 89.470 | 89.470 | 5 |
| 2023-12-21 | 87.860 | 87.860 | 87.460 | 87.460 | 87.460 | 126 |
| 2023-12-20 | 88.450 | 88.492 | 88.450 | 88.492 | 88.492 | 7 |
| 2023-12-19 | 88.100 | 88.100 | 88.100 | 88.100 | 88.100 | 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.