Post Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	84.520	84.520	84.520	84.520	84.520	1
2022-10-11	82.370	82.370	82.370	82.370	82.370	0
2022-10-10	82.370	82.370	82.370	82.370	82.370	53
2022-10-07	82.540	82.540	82.540	82.540	82.540	0
2022-10-06	82.540	82.540	82.540	82.540	82.540	0
2022-10-05	82.540	82.540	82.540	82.540	82.540	0
2022-10-04	82.540	82.540	82.540	82.540	82.540	0
2022-10-03	82.540	82.540	82.540	82.540	82.540	0
2022-09-30	82.070	82.070	82.070	82.070	82.070	150
2022-09-29	82.070	82.070	82.070	82.070	82.070	0
2022-09-28	82.070	82.070	82.070	82.070	82.070	150
2022-09-27	83.880	83.880	83.880	83.880	83.880	0
2022-09-26	83.880	83.880	83.880	83.880	83.880	0
2022-09-23	83.620	83.620	83.620	83.620	83.620	33
2022-09-22	86.060	86.060	86.060	86.060	86.060	0
2022-09-21	86.060	86.060	86.060	86.060	86.060	0
2022-09-20	86.110	86.110	86.060	86.060	86.060	3
2022-09-16	87.570	87.570	87.570	87.570	87.570	0
2022-09-15	87.570	87.570	87.570	87.570	87.570	0
2022-09-14	87.570	87.570	87.570	87.570	87.570	0
2022-09-13	86.750	86.750	86.750	86.750	86.750	0
2022-09-12	86.750	86.750	86.750	86.750	86.750	0
2022-09-09	86.750	86.750	86.750	86.750	86.750	0
2022-09-08	86.750	86.750	86.750	86.750	86.750	0
2022-09-07	86.750	86.750	86.750	86.750	86.750	0
2022-09-06	87.650	87.650	87.650	87.650	87.650	0
2022-09-05	87.505	87.505	87.505	87.505	87.505	0
2022-09-02	87.505	87.505	87.505	87.505	87.505	0
2022-09-01	87.505	87.505	87.505	87.505	87.505	0
2022-08-31	87.505	87.505	87.505	87.505	87.505	0
2022-08-30	87.505	87.505	87.505	87.505	87.505	0
2022-08-26	87.505	87.505	87.505	87.505	87.505	100
2022-08-25	87.920	87.920	87.920	87.920	87.920	0
2022-08-24	87.920	87.920	87.920	87.920	87.920	0
2022-08-23	87.920	87.920	87.920	87.920	87.920	0
2022-08-22	87.920	87.920	87.920	87.920	87.920	1
2022-08-19	88.040	88.040	88.040	88.040	88.040	0
2022-08-18	88.040	88.040	88.040	88.040	88.040	0
2022-08-17	89.800	89.969	89.800	89.969	89.969	1
2022-08-16	89.650	89.650	89.650	89.650	89.650	0
2022-08-15	88.980	88.980	88.980	88.980	88.980	0
2022-08-12	88.140	88.790	88.140	88.790	88.790	28,276
2022-08-11	86.567	86.567	86.567	86.567	86.567	17
2022-08-10	88.185	88.190	86.070	86.070	86.070	37
2022-08-09	90.825	90.990	90.660	90.990	90.990	33
2022-08-08	90.830	91.257	90.270	91.257	91.257	21
2022-08-05	86.810	86.810	86.810	86.810	86.810	159
2022-08-04	88.330	88.480	88.330	88.480	88.480	3
2022-08-03	87.870	87.950	87.780	87.950	87.950	30
2022-08-02	87.760	87.870	87.760	87.870	87.870	22
2022-08-01	86.530	88.248	86.530	88.248	88.248	118
2022-07-29	86.545	86.545	86.545	86.545	86.545	0
2022-07-28	86.110	86.545	86.110	86.545	86.545	10
2022-07-27	86.452	86.452	85.280	85.280	85.280	191
2022-07-26	84.060	84.700	84.060	84.700	84.700	26
2022-07-25	84.615	84.615	84.615	84.615	84.615	0
2022-07-22	84.379	84.615	84.379	84.615	84.615	1
2022-07-21	84.379	84.379	84.379	84.379	84.379	0
2022-07-20	84.379	84.379	84.379	84.379	84.379	1
2022-07-19	84.615	84.615	84.615	84.615	84.615	123

← NewerPage 18 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.