Post Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 168.82 | 168.82 | 168.82 | 168.82 | 78.329 | 0 |
| 2022-01-21 | 168.82 | 168.82 | 168.82 | 168.82 | 78.329 | 0 |
| 2022-01-20 | 168.82 | 168.82 | 168.82 | 168.82 | 78.329 | 209 |
| 2021-12-13 | 151.60 | 151.60 | 151.60 | 151.60 | 70.337 | 1 |
| 2021-12-10 | 155.92 | 155.92 | 155.92 | 155.92 | 72.344 | 0 |
| 2021-12-09 | 155.92 | 155.92 | 155.92 | 155.92 | 72.344 | 0 |
| 2021-12-08 | 155.92 | 155.92 | 155.92 | 155.92 | 72.344 | 0 |
| 2021-12-07 | 155.92 | 155.92 | 155.92 | 155.92 | 72.344 | 0 |
| 2021-12-06 | 155.92 | 155.92 | 155.92 | 155.92 | 72.344 | 0 |
| 2021-12-03 | 155.92 | 155.92 | 155.92 | 155.92 | 72.344 | 0 |
| 2021-12-02 | 155.92 | 155.92 | 155.92 | 155.92 | 72.344 | 0 |
| 2021-12-01 | 155.92 | 155.92 | 155.92 | 155.92 | 72.344 | 0 |
| 2021-11-30 | 155.92 | 155.92 | 155.92 | 155.92 | 72.344 | 0 |
| 2021-11-29 | 155.92 | 155.92 | 155.92 | 155.92 | 72.344 | 0 |
| 2021-11-26 | 155.92 | 155.92 | 155.92 | 155.92 | 72.344 | 0 |
| 2021-11-25 | 155.92 | 155.92 | 155.92 | 155.92 | 72.344 | 0 |
| 2021-11-24 | 155.92 | 155.92 | 155.92 | 155.92 | 72.344 | 0 |
| 2021-11-23 | 155.92 | 155.92 | 155.92 | 155.92 | 72.344 | 0 |
| 2021-11-22 | 155.92 | 155.92 | 155.92 | 155.92 | 72.344 | 0 |
| 2021-11-19 | 155.92 | 155.92 | 155.92 | 155.92 | 72.344 | 0 |
| 2021-11-18 | 155.92 | 155.92 | 155.92 | 155.92 | 72.344 | 0 |
| 2021-11-17 | 155.92 | 155.92 | 155.92 | 155.92 | 72.344 | 878 |
| 2021-11-16 | 150.19 | 150.19 | 150.19 | 150.19 | 69.684 | 0 |
| 2021-11-15 | 150.19 | 150.19 | 150.19 | 150.19 | 69.684 | 0 |
| 2021-11-12 | 150.19 | 150.19 | 150.19 | 150.19 | 69.684 | 0 |
| 2021-11-11 | 150.19 | 150.19 | 150.19 | 150.19 | 69.684 | 0 |
| 2021-11-10 | 150.19 | 150.19 | 150.19 | 150.19 | 69.684 | 0 |
| 2021-11-09 | 150.19 | 150.19 | 150.19 | 150.19 | 69.684 | 0 |
| 2021-11-08 | 150.19 | 150.19 | 150.19 | 150.19 | 69.684 | 0 |
| 2021-11-05 | 150.19 | 150.19 | 150.19 | 150.19 | 69.684 | 0 |
| 2021-11-04 | 150.19 | 150.19 | 150.19 | 150.19 | 69.684 | 0 |
| 2021-11-03 | 150.19 | 150.19 | 150.19 | 150.19 | 69.684 | 0 |
| 2021-11-02 | 150.19 | 150.19 | 150.19 | 150.19 | 69.684 | 0 |
| 2021-11-01 | 150.19 | 150.19 | 150.19 | 150.19 | 69.684 | 0 |
| 2021-10-29 | 150.19 | 150.19 | 150.19 | 150.19 | 69.684 | 147 |
| 2021-10-28 | 156.67 | 156.67 | 156.67 | 156.67 | 72.690 | 0 |
| 2021-10-27 | 156.67 | 156.67 | 156.67 | 156.67 | 72.690 | 0 |
| 2021-10-26 | 156.67 | 156.67 | 156.67 | 156.67 | 72.690 | 0 |
| 2021-10-25 | 156.67 | 156.67 | 156.67 | 156.67 | 72.690 | 4 |
| 2021-10-22 | 161.30 | 161.30 | 161.30 | 161.30 | 74.840 | 0 |
| 2021-10-21 | 161.30 | 161.30 | 161.30 | 161.30 | 74.840 | 0 |
| 2021-10-20 | 161.30 | 161.30 | 161.30 | 161.30 | 74.840 | 0 |
| 2021-10-19 | 161.30 | 161.30 | 161.30 | 161.30 | 74.840 | 0 |
| 2021-10-18 | 161.30 | 161.30 | 161.30 | 161.30 | 74.840 | 0 |
| 2021-10-15 | 161.30 | 161.30 | 161.30 | 161.30 | 74.840 | 0 |
| 2021-10-14 | 161.30 | 161.30 | 161.30 | 161.30 | 74.840 | 0 |
← NewerPage 21 of 21 · 1,246 trading days
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.