Post Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	95.890	95.890	95.890	95.890	95.890	0
2023-01-06	95.890	95.890	95.890	95.890	95.890	100
2023-01-05	90.530	90.530	90.530	90.530	90.530	0
2023-01-04	90.530	90.530	90.530	90.530	90.530	0
2023-01-03	90.530	90.530	90.530	90.530	90.530	0
2022-12-30	90.530	90.530	90.530	90.530	90.530	0
2022-12-29	90.530	90.530	90.530	90.530	90.530	0
2022-12-28	90.530	90.530	90.530	90.530	90.530	0
2022-12-23	90.530	90.530	90.530	90.530	90.530	30
2022-12-22	90.530	90.530	90.530	90.530	90.530	30
2022-12-21	91.145	91.145	91.145	91.145	91.145	0
2022-12-20	91.145	91.145	91.145	91.145	91.145	0
2022-12-19	91.045	91.145	91.045	91.145	91.145	300
2022-12-16	91.290	91.290	91.290	91.290	91.290	0
2022-12-15	91.290	91.290	91.290	91.290	91.290	0
2022-12-14	91.250	91.290	91.250	91.290	91.290	962
2022-12-13	91.815	91.815	91.810	91.810	91.810	149
2022-12-12	91.810	91.810	91.810	91.810	91.810	0
2022-12-09	91.810	91.810	91.810	91.810	91.810	0
2022-12-08	91.815	91.815	91.810	91.810	91.810	149
2022-12-07	93.000	93.000	93.000	93.000	93.000	0
2022-12-06	93.000	93.000	93.000	93.000	93.000	1
2022-12-05	94.780	94.780	94.425	94.425	94.425	99
2022-12-02	93.070	93.070	93.070	93.070	93.070	0
2022-12-01	93.070	93.070	93.070	93.070	93.070	0
2022-11-30	93.070	93.070	93.070	93.070	93.070	0
2022-11-29	93.070	93.070	93.070	93.070	93.070	0
2022-11-28	92.920	92.920	92.920	92.920	92.920	32
2022-11-25	93.830	93.830	93.830	93.830	93.830	0
2022-11-24	93.770	93.770	93.770	93.770	93.770	0
2022-11-23	94.000	94.000	93.770	93.770	93.770	0
2022-11-22	92.580	93.180	92.580	93.180	93.180	0
2022-11-21	91.100	91.100	91.100	91.100	91.100	20
2022-11-18	89.995	89.995	89.995	89.995	89.995	60
2022-11-17	85.550	85.550	85.550	85.550	85.550	0
2022-11-16	85.550	85.550	85.550	85.550	85.550	0
2022-11-15	85.550	85.550	85.550	85.550	85.550	0
2022-11-14	85.550	85.550	85.550	85.550	85.550	0
2022-11-11	85.550	85.550	85.550	85.550	85.550	1,030
2022-11-10	85.620	85.620	85.620	85.620	85.620	0
2022-11-09	85.620	85.620	85.620	85.620	85.620	0
2022-11-08	85.620	85.620	85.620	85.620	85.620	0
2022-11-07	85.620	85.620	85.620	85.620	85.620	0
2022-11-04	86.820	86.820	85.620	85.620	85.620	6
2022-11-03	91.145	91.145	91.145	91.145	91.145	0
2022-11-02	91.145	91.145	91.145	91.145	91.145	0
2022-11-01	91.145	91.145	91.145	91.145	91.145	1
2022-10-31	90.645	90.750	90.645	90.750	90.750	213
2022-10-28	91.320	91.320	91.320	91.320	91.320	1
2022-10-27	89.080	89.080	89.080	89.080	89.080	0
2022-10-26	89.080	89.080	89.080	89.080	89.080	0
2022-10-25	87.190	87.190	87.190	87.190	87.190	0
2022-10-24	87.875	87.875	87.875	87.875	87.875	0
2022-10-21	87.875	87.875	87.875	87.875	87.875	5
2022-10-20	87.875	87.875	87.875	87.875	87.875	0
2022-10-19	87.875	87.875	87.875	87.875	87.875	0
2022-10-18	87.875	87.875	87.875	87.875	87.875	5
2022-10-17	86.750	86.750	86.750	86.750	86.750	1
2022-10-14	83.570	83.570	83.570	83.570	83.570	0
2022-10-13	83.570	83.570	83.570	83.570	83.570	10

← NewerPage 17 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.