Post Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	89.715	89.715	89.715	89.715	89.715	0
2023-03-31	89.715	89.715	89.715	89.715	89.715	5
2023-03-30	88.915	88.915	88.915	88.915	88.915	142
2023-03-29	90.495	90.495	89.712	89.712	89.712	14
2023-03-28	90.425	90.425	90.425	90.425	90.425	100
2023-03-27	89.945	89.945	89.945	89.945	89.945	7
2023-03-24	87.952	87.952	87.952	87.952	87.952	0
2023-03-23	87.952	87.952	87.952	87.952	87.952	100
2023-03-22	87.385	87.385	87.385	87.385	87.385	0
2023-03-21	87.385	87.385	87.385	87.385	87.385	9
2023-03-20	84.972	84.972	84.972	84.972	84.972	0
2023-03-17	85.497	85.497	84.972	84.972	84.972	558
2023-03-16	86.055	86.055	86.055	86.055	86.055	22
2023-03-15	86.015	86.015	86.015	86.015	86.015	7
2023-03-14	85.975	85.975	85.975	85.975	85.975	0
2023-03-13	86.056	86.760	85.975	85.975	85.975	328
2023-03-10	89.540	89.540	89.540	89.540	89.540	0
2023-03-09	89.540	89.540	89.540	89.540	89.540	0
2023-03-08	89.540	89.540	89.540	89.540	89.540	24
2023-03-07	90.973	90.973	90.973	90.973	90.973	0
2023-03-06	90.973	90.973	90.973	90.973	90.973	7
2023-03-03	90.340	90.761	90.340	90.761	90.761	14
2023-03-02	87.999	87.999	87.999	87.999	87.999	0
2023-03-01	88.730	88.730	87.999	87.999	87.999	179
2023-02-28	90.820	90.820	90.294	90.294	90.294	14
2023-02-27	92.440	92.440	92.440	92.440	92.440	0
2023-02-24	92.440	92.440	92.440	92.440	92.440	0
2023-02-23	93.412	93.412	92.440	92.440	92.440	115
2023-02-22	91.690	91.690	91.690	91.690	91.690	0
2023-02-21	91.618	91.690	91.405	91.690	91.690	410
2023-02-20	92.590	92.590	92.590	92.590	92.590	0
2023-02-17	91.195	92.590	91.148	92.590	92.590	256
2023-02-16	89.805	89.805	89.805	89.805	89.805	30
2023-02-15	90.240	90.240	90.240	90.240	90.240	0
2023-02-14	90.240	90.240	90.240	90.240	90.240	0
2023-02-13	90.240	90.240	90.240	90.240	90.240	0
2023-02-10	90.240	90.240	90.240	90.240	90.240	100
2023-02-09	94.340	94.340	93.670	93.670	93.670	27
2023-02-08	93.555	93.600	93.555	93.600	93.600	7
2023-02-07	94.685	94.685	94.400	94.400	94.400	19
2023-02-06	97.000	97.000	94.734	94.734	94.734	57
2023-02-03	94.805	94.805	94.805	94.805	94.805	10
2023-02-02	94.765	94.765	93.550	93.550	93.550	14
2023-02-01	95.197	95.197	95.197	95.197	95.197	308
2023-01-31	92.775	92.775	92.775	92.775	92.775	240
2023-01-30	90.680	90.680	90.680	90.680	90.680	0
2023-01-27	90.680	90.680	90.680	90.680	90.680	0
2023-01-26	89.190	90.680	89.190	90.680	90.680	109
2023-01-25	90.565	90.565	90.565	90.565	90.565	60
2023-01-24	89.020	89.965	88.740	89.965	89.965	236
2023-01-23	91.755	91.755	91.755	91.755	91.755	0
2023-01-20	91.755	91.755	91.755	91.755	91.755	0
2023-01-19	91.755	91.755	91.755	91.755	91.755	50
2023-01-18	92.800	92.800	92.800	92.800	92.800	5
2023-01-17	95.655	95.860	95.655	95.860	95.860	64
2023-01-16	95.890	95.890	95.890	95.890	95.890	0
2023-01-13	95.890	95.890	95.890	95.890	95.890	0
2023-01-12	95.890	95.890	95.890	95.890	95.890	0
2023-01-11	95.890	95.890	95.890	95.890	95.890	0
2023-01-10	95.890	95.890	95.890	95.890	95.890	0

← NewerPage 16 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.