Post Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	76.700	76.700	76.700	76.700	76.700	0
2022-04-19	76.100	76.100	76.040	76.040	76.040	1
2022-04-14	74.640	74.940	74.640	74.940	74.940	1
2022-04-13	73.910	74.730	73.720	74.730	74.730	2
2022-04-12	73.250	73.700	73.250	73.700	73.700	2
2022-04-11	70.340	74.540	70.340	73.440	73.440	29
2022-04-08	71.800	73.390	71.800	73.030	73.030	2
2022-04-07	71.240	71.650	70.450	71.630	71.630	2
2022-04-06	71.350	71.350	70.960	71.110	71.110	2
2022-04-05	72.470	72.510	72.470	72.510	72.510	1
2022-04-04	70.350	71.820	70.350	71.820	71.820	3
2022-04-01	69.470	70.720	69.470	70.720	70.720	1
2022-03-31	68.230	69.470	68.010	69.470	69.470	4
2022-03-30	68.320	68.690	67.820	67.920	67.920	2
2022-03-29	66.520	68.010	66.260	68.010	68.010	3
2022-03-28	64.400	64.580	64.070	64.540	64.540	6
2022-03-25	64.780	65.170	63.680	64.380	64.380	4
2022-03-24	65.500	65.500	63.760	63.760	63.760	5
2022-03-23	67.600	67.600	67.600	67.600	67.600	0
2022-03-22	67.600	67.600	67.600	67.600	67.600	0
2022-03-21	67.600	67.600	67.600	67.600	67.600	0
2022-03-18	68.250	68.250	67.240	67.600	67.600	7
2022-03-17	67.550	68.740	66.580	68.450	68.450	12
2022-03-16	67.430	68.200	66.710	66.710	66.710	8
2022-03-15	67.590	68.120	66.500	67.210	67.210	112
2022-03-14	67.530	67.720	66.480	66.780	66.780	52
2022-03-11	70.000	70.000	66.280	66.930	66.930	68
2022-03-10	146.15	146.15	146.15	146.15	67.810	0
2022-03-09	146.15	146.15	146.15	146.15	67.810	5
2022-03-08	143.71	144.25	140.00	144.25	66.929	6
2022-03-07	144.78	144.78	144.78	144.78	67.174	0
2022-03-04	156.37	156.37	156.37	156.37	72.553	0
2022-03-03	156.37	156.37	156.37	156.37	72.553	30
2022-03-02	155.09	155.09	155.09	155.09	71.956	0
2022-03-01	155.09	155.09	155.09	155.09	71.956	0
2022-02-28	155.09	155.09	155.09	155.09	71.956	0
2022-02-25	153.65	155.09	153.65	155.09	71.956	1,012
2022-02-24	150.81	150.81	150.81	150.81	69.970	0
2022-02-23	159.09	159.09	159.09	159.09	73.813	0
2022-02-22	159.09	159.09	159.09	159.09	73.813	0
2022-02-21	159.95	159.95	159.95	159.95	74.214	0
2022-02-18	159.95	159.95	159.95	159.95	74.214	0
2022-02-17	159.95	159.95	159.95	159.95	74.214	0
2022-02-16	160.44	160.44	159.95	159.95	74.214	0
2022-02-15	168.82	168.82	168.82	168.82	78.329	0
2022-02-14	168.82	168.82	168.82	168.82	78.329	0
2022-02-11	168.82	168.82	168.82	168.82	78.329	0
2022-02-10	168.82	168.82	168.82	168.82	78.329	0
2022-02-09	168.82	168.82	168.82	168.82	78.329	0
2022-02-08	168.82	168.82	168.82	168.82	78.329	0
2022-02-07	168.82	168.82	168.82	168.82	78.329	0
2022-02-04	168.82	168.82	168.82	168.82	78.329	0
2022-02-03	168.82	168.82	168.82	168.82	78.329	0
2022-02-02	168.82	168.82	168.82	168.82	78.329	0
2022-02-01	168.82	168.82	168.82	168.82	78.329	0
2022-01-31	168.82	168.82	168.82	168.82	78.329	0
2022-01-28	168.82	168.82	168.82	168.82	78.329	0
2022-01-27	168.82	168.82	168.82	168.82	78.329	0
2022-01-26	168.82	168.82	168.82	168.82	78.329	0
2022-01-25	168.82	168.82	168.82	168.82	78.329	0

← NewerPage 20 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.