Post Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | 0 |
| 2024-11-27 | 120.06 | 120.31 | 119.83 | 119.98 | 119.98 | 75 |
| 2024-11-26 | 118.54 | 119.04 | 117.81 | 119.02 | 119.02 | 248 |
| 2024-11-25 | 116.83 | 117.92 | 115.55 | 117.92 | 117.92 | 126 |
| 2024-11-22 | 113.97 | 114.16 | 113.53 | 113.78 | 113.78 | 36 |
| 2024-11-21 | 110.00 | 112.60 | 110.00 | 112.60 | 112.60 | 40 |
| 2024-11-20 | 109.30 | 110.52 | 109.30 | 110.37 | 110.37 | 5 |
| 2024-11-19 | 107.81 | 108.40 | 107.81 | 107.91 | 107.91 | 8 |
| 2024-11-18 | 107.07 | 109.40 | 106.47 | 109.40 | 109.40 | 59 |
| 2024-11-15 | 107.64 | 110.00 | 103.65 | 104.93 | 104.93 | 482 |
| 2024-11-14 | 109.72 | 110.10 | 108.87 | 108.87 | 108.87 | 259 |
| 2024-11-13 | 108.75 | 109.42 | 108.72 | 109.42 | 109.42 | 148 |
| 2024-11-12 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | 0 |
| 2024-11-11 | 111.26 | 111.26 | 110.10 | 110.10 | 110.10 | 10 |
| 2024-11-08 | 109.49 | 110.29 | 109.49 | 110.29 | 110.29 | 79 |
| 2024-11-07 | 109.47 | 110.03 | 109.47 | 110.03 | 110.03 | 48 |
| 2024-11-06 | 111.20 | 111.20 | 109.44 | 109.49 | 109.49 | 149 |
| 2024-11-05 | 109.37 | 110.40 | 108.78 | 110.10 | 110.10 | 74 |
| 2024-11-04 | 109.98 | 110.30 | 109.60 | 109.60 | 109.60 | 32 |
| 2024-11-01 | 110.18 | 110.20 | 110.01 | 110.20 | 110.20 | 35 |
| 2024-10-31 | 108.18 | 110.22 | 108.18 | 110.20 | 110.20 | 3 |
| 2024-10-30 | 109.58 | 110.39 | 109.58 | 109.87 | 109.87 | 7 |
| 2024-10-29 | 110.78 | 110.96 | 110.40 | 110.40 | 110.40 | 41 |
| 2024-10-28 | 112.31 | 112.78 | 111.89 | 111.89 | 111.89 | 14 |
| 2024-10-25 | 112.51 | 112.51 | 112.26 | 112.26 | 112.26 | 519 |
| 2024-10-24 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | 1 |
| 2024-10-23 | 112.08 | 112.08 | 111.66 | 111.98 | 111.98 | 123 |
| 2024-10-22 | 112.31 | 112.91 | 112.31 | 112.91 | 112.91 | 2 |
| 2024-10-21 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | 173 |
| 2024-10-18 | 113.71 | 115.72 | 113.71 | 115.72 | 115.72 | 7 |
| 2024-10-17 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | 1 |
| 2024-10-16 | 116.59 | 116.59 | 116.59 | 116.59 | 116.59 | 0 |
| 2024-10-15 | 115.79 | 116.59 | 115.79 | 116.59 | 116.59 | 3 |
| 2024-10-14 | 114.00 | 114.42 | 114.00 | 114.42 | 114.42 | 18 |
| 2024-10-11 | 114.31 | 114.31 | 114.04 | 114.04 | 114.04 | 54 |
| 2024-10-10 | 112.83 | 113.33 | 112.83 | 113.31 | 113.31 | 20 |
| 2024-10-09 | 114.08 | 114.10 | 113.66 | 113.66 | 113.66 | 51 |
| 2024-10-08 | 113.61 | 113.68 | 112.93 | 113.36 | 113.36 | 119 |
| 2024-10-07 | 114.32 | 114.32 | 113.41 | 113.41 | 113.41 | 82 |
| 2024-10-04 | 114.06 | 114.06 | 113.82 | 113.82 | 113.82 | 15 |
| 2024-10-03 | 114.07 | 114.36 | 114.00 | 114.36 | 114.36 | 20 |
| 2024-10-02 | 115.10 | 115.10 | 114.89 | 114.89 | 114.89 | 3 |
| 2024-10-01 | 115.41 | 115.83 | 115.41 | 115.83 | 115.83 | 2 |
| 2024-09-30 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | 5 |
| 2024-09-27 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | 0 |
| 2024-09-26 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | 0 |
| 2024-09-25 | 115.04 | 115.04 | 114.47 | 114.47 | 114.47 | 11 |
| 2024-09-24 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | 4 |
| 2024-09-23 | 114.83 | 114.85 | 114.83 | 114.85 | 114.85 | 188 |
| 2024-09-20 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | 1 |
| 2024-09-19 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | 20 |
| 2024-09-18 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | 0 |
| 2024-09-17 | 115.82 | 115.82 | 114.85 | 114.85 | 114.85 | 8 |
| 2024-09-16 | 116.37 | 116.37 | 115.45 | 115.45 | 115.45 | 5 |
| 2024-09-13 | 115.21 | 115.50 | 115.00 | 115.23 | 115.23 | 122 |
| 2024-09-12 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | 0 |
| 2024-09-11 | 113.69 | 113.81 | 113.69 | 113.81 | 113.81 | 55 |
| 2024-09-10 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | 0 |
| 2024-09-09 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | 0 |
| 2024-09-06 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | 0 |
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.