Post Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	88.100	88.100	88.100	88.100	88.100	0
2023-12-18	87.510	88.100	87.510	88.100	88.100	1
2023-12-15	87.600	87.600	87.600	87.600	87.600	1
2023-12-14	90.470	90.470	89.720	89.720	89.720	1
2023-12-13	87.850	88.470	87.850	88.370	88.370	3
2023-12-12	87.800	87.800	87.800	87.800	87.800	16
2023-12-11	86.800	86.800	86.800	86.800	86.800	0
2023-12-08	87.680	87.680	86.750	86.800	86.800	1
2023-12-07	87.130	87.130	87.130	87.130	87.130	1
2023-12-06	87.780	87.780	87.410	87.410	87.410	1
2023-12-05	87.495	87.495	87.175	87.197	87.197	209
2023-12-04	85.180	87.580	85.180	87.130	87.130	117
2023-12-01	85.250	85.250	85.250	85.250	85.250	0
2023-11-30	84.020	84.940	84.020	84.940	84.940	5
2023-11-29	85.720	85.720	85.720	85.720	85.720	0
2023-11-28	87.350	87.350	85.720	85.720	85.720	3
2023-11-27	86.990	87.020	86.530	86.950	86.950	3
2023-11-24	87.124	87.124	87.124	87.124	87.124	4
2023-11-23	86.460	86.460	86.460	86.460	86.460	0
2023-11-22	86.100	86.783	86.100	86.460	86.460	7
2023-11-21	86.690	86.690	86.070	86.070	86.070	7
2023-11-20	85.194	86.310	85.110	86.310	86.310	41
2023-11-17	86.515	86.515	83.130	83.550	83.550	590
2023-11-16	86.550	86.550	85.170	85.355	85.355	230
2023-11-15	85.470	85.470	85.350	85.350	85.350	37
2023-11-14	85.190	85.510	84.910	85.480	85.480	185
2023-11-13	84.320	84.450	83.450	84.306	84.306	72
2023-11-10	83.960	83.960	83.960	83.960	83.960	0
2023-11-09	84.247	84.247	84.247	84.247	84.247	0
2023-11-08	84.247	84.247	84.247	84.247	84.247	18
2023-11-07	83.340	83.340	83.340	83.340	83.340	0
2023-11-06	83.090	83.500	83.090	83.460	83.460	1
2023-11-03	83.130	84.520	83.130	84.520	84.520	42
2023-11-02	80.960	81.910	80.960	81.800	81.800	222
2023-11-01	80.140	80.140	80.140	80.140	80.140	85
2023-10-31	80.160	80.160	80.160	80.160	80.160	0
2023-10-30	80.240	80.240	80.160	80.160	80.160	1
2023-10-27	80.310	80.313	80.310	80.313	80.313	1
2023-10-26	81.180	81.194	81.178	81.194	81.194	6
2023-10-25	80.570	80.570	80.570	80.570	80.570	0
2023-10-24	80.570	80.570	80.570	80.570	80.570	1
2023-10-23	81.610	81.610	81.610	81.610	81.610	1,470
2023-10-20	81.390	81.730	81.390	81.710	81.710	128
2023-10-19	81.480	82.170	81.480	82.050	82.050	46
2023-10-18	83.210	83.210	83.114	83.114	83.114	24
2023-10-17	82.720	82.780	82.500	82.780	82.780	7
2023-10-16	82.630	82.630	82.100	82.100	82.100	125
2023-10-13	80.720	81.650	80.720	81.650	81.650	81
2023-10-12	83.580	83.580	78.926	78.926	78.926	58
2023-10-11	83.760	83.760	83.320	83.320	83.320	55
2023-10-10	83.980	84.430	83.922	84.180	84.180	279
2023-10-09	82.515	82.515	82.515	82.515	82.515	0
2023-10-06	83.398	83.675	82.296	82.515	82.515	173
2023-10-05	84.355	84.355	84.355	84.355	84.355	0
2023-10-04	84.355	84.355	84.355	84.355	84.355	20
2023-10-03	85.460	85.460	85.460	85.460	85.460	0
2023-10-02	85.460	85.460	85.460	85.460	85.460	0
2023-09-29	85.460	85.460	85.460	85.460	85.460	0
2023-09-28	85.460	85.460	85.460	85.460	85.460	5
2023-09-27	87.170	87.170	87.170	87.170	87.170	0

← NewerPage 13 of 21 · 1,239 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.