Post Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	87.170	87.170	87.170	87.170	87.170	20
2023-09-25	86.230	86.230	86.230	86.230	86.230	0
2023-09-22	86.230	86.230	86.230	86.230	86.230	0
2023-09-21	86.230	86.230	86.230	86.230	86.230	0
2023-09-20	86.230	86.230	86.230	86.230	86.230	0
2023-09-19	86.230	86.230	86.230	86.230	86.230	0
2023-09-18	86.230	86.230	86.230	86.230	86.230	0
2023-09-15	86.230	86.230	86.230	86.230	86.230	0
2023-09-14	86.230	86.230	86.230	86.230	86.230	0
2023-09-13	86.230	86.230	86.230	86.230	86.230	0
2023-09-12	86.230	86.230	86.230	86.230	86.230	0
2023-09-11	86.230	86.230	86.230	86.230	86.230	0
2023-09-08	86.230	86.230	86.230	86.230	86.230	0
2023-09-07	86.195	86.245	86.195	86.230	86.230	60
2023-09-06	86.995	86.995	86.995	86.995	86.995	0
2023-09-05	86.995	86.995	86.995	86.995	86.995	15
2023-09-04	89.115	89.115	89.115	89.115	89.115	0
2023-09-01	89.115	89.115	89.115	89.115	89.115	21
2023-08-31	89.455	89.455	89.455	89.455	89.455	0
2023-08-30	89.455	89.455	89.455	89.455	89.455	0
2023-08-29	89.480	89.480	89.455	89.455	89.455	50
2023-08-25	89.471	89.471	89.471	89.471	89.471	0
2023-08-24	89.471	89.471	89.471	89.471	89.471	3
2023-08-23	89.033	89.033	89.033	89.033	89.033	10
2023-08-22	88.132	88.132	88.132	88.132	88.132	0
2023-08-21	88.132	88.132	88.132	88.132	88.132	0
2023-08-18	88.132	88.132	88.132	88.132	88.132	56
2023-08-17	88.800	88.850	88.800	88.850	88.850	70
2023-08-16	89.425	89.425	89.425	89.425	89.425	7
2023-08-15	88.428	88.428	88.428	88.428	88.428	0
2023-08-14	88.428	88.428	88.428	88.428	88.428	0
2023-08-11	88.428	88.428	88.428	88.428	88.428	6
2023-08-10	88.690	88.835	88.135	88.220	88.220	82
2023-08-09	87.420	87.420	87.420	87.420	87.420	0
2023-08-08	87.420	87.420	87.420	87.420	87.420	7
2023-08-07	88.909	89.356	88.901	89.356	89.356	928
2023-08-04	87.380	89.035	87.380	87.515	87.515	38
2023-08-03	84.610	84.610	84.610	84.610	84.610	6
2023-08-02	84.565	84.565	84.565	84.565	84.565	0
2023-08-01	84.565	84.565	84.565	84.565	84.565	7
2023-07-31	85.060	85.079	85.060	85.079	85.079	4
2023-07-28	84.178	84.178	84.178	84.178	84.178	7
2023-07-27	86.307	86.307	86.307	86.307	86.307	0
2023-07-26	86.307	86.307	86.307	86.307	86.307	69
2023-07-25	86.889	86.889	86.889	86.889	86.889	0
2023-07-24	86.889	86.889	86.889	86.889	86.889	0
2023-07-21	86.889	86.889	86.889	86.889	86.889	0
2023-07-20	86.889	86.889	86.889	86.889	86.889	0
2023-07-19	86.889	86.889	86.889	86.889	86.889	400
2023-07-18	86.579	86.579	86.579	86.579	86.579	0
2023-07-17	86.579	86.579	86.579	86.579	86.579	0
2023-07-14	86.579	86.579	86.579	86.579	86.579	0
2023-07-13	86.579	86.579	86.579	86.579	86.579	7
2023-07-12	84.830	84.830	84.830	84.830	84.830	0
2023-07-11	84.925	84.925	84.830	84.830	84.830	8
2023-07-10	87.270	87.270	87.270	87.270	87.270	0
2023-07-07	87.270	87.270	87.270	87.270	87.270	0
2023-07-06	87.270	87.270	87.270	87.270	87.270	0
2023-07-05	87.270	87.270	87.270	87.270	87.270	0
2023-07-04	87.270	87.270	87.270	87.270	87.270	0

← NewerPage 14 of 21 · 1,246 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.