Post Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	87.270	87.270	87.270	87.270	87.270	4
2023-06-30	85.960	86.470	85.960	86.410	86.410	14,728
2023-06-29	85.142	85.142	85.142	85.142	85.142	0
2023-06-28	85.015	85.142	85.015	85.142	85.142	233
2023-06-27	85.000	85.000	85.000	85.000	85.000	0
2023-06-26	85.000	85.000	85.000	85.000	85.000	0
2023-06-23	86.835	86.835	86.835	86.835	86.835	0
2023-06-22	86.835	86.835	86.835	86.835	86.835	0
2023-06-21	86.835	86.835	86.835	86.835	86.835	0
2023-06-20	86.835	86.835	86.835	86.835	86.835	0
2023-06-19	86.835	86.835	86.835	86.835	86.835	0
2023-06-16	86.835	86.835	86.835	86.835	86.835	0
2023-06-15	86.835	86.835	86.835	86.835	86.835	7
2023-06-14	87.354	87.354	87.354	87.354	87.354	0
2023-06-13	87.354	87.354	87.354	87.354	87.354	1
2023-06-12	87.190	87.190	87.190	87.190	87.190	0
2023-06-09	87.190	87.190	87.190	87.190	87.190	0
2023-06-08	86.950	87.295	86.930	87.190	87.190	600
2023-06-07	85.990	87.190	85.690	87.190	87.190	395
2023-06-06	85.980	85.980	85.980	85.980	85.980	0
2023-06-05	85.980	85.980	85.980	85.980	85.980	7
2023-06-02	84.745	84.745	84.745	84.745	84.745	0
2023-06-01	84.745	84.745	84.745	84.745	84.745	0
2023-05-31	84.745	84.745	84.745	84.745	84.745	0
2023-05-30	84.745	84.745	84.745	84.745	84.745	7
2023-05-26	85.565	85.565	85.565	85.565	85.565	0
2023-05-25	85.201	85.565	85.201	85.565	85.565	57
2023-05-24	87.140	87.140	87.140	87.140	87.140	0
2023-05-23	87.140	87.140	87.140	87.140	87.140	0
2023-05-22	87.140	87.140	87.140	87.140	87.140	0
2023-05-19	87.140	87.140	87.140	87.140	87.140	0
2023-05-18	87.140	87.140	87.140	87.140	87.140	0
2023-05-17	87.140	87.140	87.140	87.140	87.140	7
2023-05-16	88.710	88.710	88.710	88.710	88.710	0
2023-05-15	88.710	88.710	88.710	88.710	88.710	0
2023-05-12	88.710	88.710	88.710	88.710	88.710	0
2023-05-11	88.710	88.710	88.710	88.710	88.710	0
2023-05-10	88.260	88.710	88.110	88.710	88.710	855
2023-05-09	92.310	92.310	92.310	92.310	92.310	0
2023-05-05	91.300	92.310	91.300	92.310	92.310	11,642
2023-05-04	91.291	91.291	91.291	91.291	91.291	0
2023-05-03	90.848	91.291	90.680	91.291	91.291	757
2023-05-02	89.689	89.689	89.689	89.689	89.689	66
2023-04-28	90.998	90.998	90.998	90.998	90.998	43
2023-04-27	89.715	89.715	89.715	89.715	89.715	0
2023-04-26	89.715	89.715	89.715	89.715	89.715	0
2023-04-25	89.715	89.715	89.715	89.715	89.715	0
2023-04-24	89.715	89.715	89.715	89.715	89.715	0
2023-04-21	89.715	89.715	89.715	89.715	89.715	0
2023-04-20	89.715	89.715	89.715	89.715	89.715	0
2023-04-19	89.715	89.715	89.715	89.715	89.715	0
2023-04-18	89.715	89.715	89.715	89.715	89.715	0
2023-04-17	89.715	89.715	89.715	89.715	89.715	0
2023-04-14	89.715	89.715	89.715	89.715	89.715	0
2023-04-13	89.715	89.715	89.715	89.715	89.715	0
2023-04-12	89.715	89.715	89.715	89.715	89.715	0
2023-04-11	89.715	89.715	89.715	89.715	89.715	0
2023-04-06	89.715	89.715	89.715	89.715	89.715	0
2023-04-05	89.715	89.715	89.715	89.715	89.715	0
2023-04-04	89.715	89.715	89.715	89.715	89.715	0

← NewerPage 15 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.