Post Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	84.635	84.635	84.305	84.305	84.305	22
2022-07-15	83.480	83.480	83.480	83.480	83.480	0
2022-07-14	83.480	83.480	83.480	83.480	83.480	0
2022-07-13	83.150	83.480	82.450	83.480	83.480	0
2022-07-12	82.700	85.315	82.700	84.845	84.845	371
2022-07-11	83.310	83.310	83.310	83.310	83.310	0
2022-07-08	83.310	83.310	83.310	83.310	83.310	0
2022-07-07	83.830	83.830	83.310	83.310	83.310	83
2022-07-06	83.840	83.840	83.840	83.840	83.840	0
2022-07-05	83.840	83.840	83.840	83.840	83.840	1
2022-07-04	81.920	81.920	81.920	81.920	81.920	0
2022-07-01	81.920	81.920	81.920	81.920	81.920	0
2022-06-30	82.490	82.490	82.490	82.490	82.490	0
2022-06-29	81.440	82.490	81.440	82.490	82.490	60
2022-06-28	82.440	82.440	82.440	82.440	82.440	0
2022-06-27	80.280	82.440	80.280	82.440	82.440	191
2022-06-24	76.790	76.850	76.790	76.850	76.850	7
2022-06-23	76.790	76.790	76.790	76.790	76.790	7
2022-06-22	76.850	76.850	76.850	76.850	76.850	0
2022-06-21	77.000	77.000	76.955	76.955	76.955	129
2022-06-20	75.180	75.180	75.180	75.180	75.180	0
2022-06-17	75.180	75.180	75.180	75.180	75.180	0
2022-06-16	74.985	74.985	74.985	74.985	74.985	40
2022-06-15	76.630	76.630	76.630	76.630	76.630	0
2022-06-14	76.710	76.710	76.355	76.355	76.355	41
2022-06-13	78.200	78.200	77.330	77.650	77.650	1
2022-06-10	81.040	81.040	81.040	81.040	81.040	0
2022-06-09	81.040	81.040	81.040	81.040	81.040	1
2022-06-08	82.060	82.060	82.060	82.060	82.060	0
2022-06-07	81.200	81.200	81.200	81.200	81.200	0
2022-06-06	81.820	81.820	81.820	81.820	81.820	8
2022-06-01	81.547	81.547	81.547	81.547	81.547	8
2022-05-31	82.200	82.200	82.200	82.200	82.200	0
2022-05-30	82.200	82.200	82.200	82.200	82.200	0
2022-05-27	81.140	82.200	81.140	82.200	82.200	1
2022-05-26	81.100	81.100	81.100	81.100	81.100	0
2022-05-25	81.100	81.100	81.100	81.100	81.100	0
2022-05-24	79.130	79.130	79.130	79.130	79.130	0
2022-05-23	78.525	78.525	78.525	78.525	78.525	20
2022-05-20	77.530	77.530	77.530	77.530	77.530	0
2022-05-19	75.580	75.580	75.580	75.580	75.580	0
2022-05-18	80.920	80.920	80.920	80.920	80.920	0
2022-05-17	80.970	80.970	80.920	80.920	80.920	2
2022-05-16	80.940	80.940	80.940	80.940	80.940	1
2022-05-13	78.460	78.880	78.460	78.880	78.880	1
2022-05-12	77.910	78.470	77.910	78.470	78.470	1
2022-05-11	80.480	80.480	80.480	80.480	80.480	0
2022-05-10	80.480	80.480	80.480	80.480	80.480	0
2022-05-09	79.390	81.410	79.390	81.410	81.410	246
2022-05-06	77.420	79.990	77.420	79.990	79.990	9
2022-05-05	74.860	75.660	74.860	75.660	75.660	0
2022-05-04	74.439	74.439	74.439	74.439	74.439	0
2022-05-03	74.439	74.439	74.439	74.439	74.439	68
2022-04-29	76.420	76.420	76.420	76.420	76.420	0
2022-04-28	76.420	76.420	76.420	76.420	76.420	45
2022-04-27	74.970	74.970	74.970	74.970	74.970	0
2022-04-26	74.970	74.970	74.970	74.970	74.970	0
2022-04-25	75.720	75.720	74.740	75.380	75.380	1
2022-04-22	77.600	77.600	77.090	77.090	77.090	1
2022-04-21	77.000	77.760	77.000	77.430	77.430	2

← NewerPage 19 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.