UK markets close in 3 hours 58 minutes

Post Holdings, Inc. (POST)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.02+1.07 (+1.07%)
At close: 04:00PM EDT
99.79 -1.24 (-1.23%)
After hours: 04:05PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024100.44101.18100.15101.02101.02378,900
12 Apr 202499.99100.5199.6299.9599.95411,600
11 Apr 2024101.64101.99100.10100.30100.30343,200
10 Apr 2024101.46101.81100.95101.34101.34309,800
09 Apr 2024101.94102.21101.43102.17102.17271,200
08 Apr 2024102.00102.68101.63101.98101.98282,500
05 Apr 2024101.30102.50101.03102.00102.00447,200
04 Apr 2024104.42104.42101.48101.50101.50557,400
03 Apr 2024104.61105.02103.71103.99103.99406,200
02 Apr 2024105.36105.63104.53104.72104.72509,300
01 Apr 2024105.83106.53105.12105.44105.44503,300
28 Mar 2024107.23107.67106.13106.28106.28388,800
27 Mar 2024106.00107.02106.00106.87106.87284,200
26 Mar 2024105.91106.95105.39105.71105.71557,100
25 Mar 2024105.75106.12105.13106.09106.09391,500
22 Mar 2024105.76106.00105.47105.60105.60317,300
21 Mar 2024105.10106.59105.09105.63105.63588,500
20 Mar 2024106.24106.76105.05105.12105.12428,500
19 Mar 2024104.77106.09104.55105.97105.97484,600
18 Mar 2024103.56105.27103.47104.39104.39515,600
15 Mar 2024103.21104.21102.59103.47103.47563,700
14 Mar 2024104.18104.26103.06103.81103.81341,200
13 Mar 2024104.48104.93104.04104.13104.13325,500
12 Mar 2024103.02104.34102.66103.84103.84439,800
11 Mar 2024102.77103.65102.77103.01103.01312,400
08 Mar 2024102.87103.60102.51102.96102.96360,400
07 Mar 2024104.32104.40102.77102.91102.91320,300
06 Mar 2024103.79104.36103.32104.00104.00360,700
05 Mar 2024104.10104.10102.95103.25103.25349,700
04 Mar 2024104.24104.59103.57103.76103.76322,400
01 Mar 2024104.25104.46103.17104.29104.29820,200
29 Feb 2024105.40105.54104.00104.16104.16682,300
28 Feb 2024103.17105.12102.97105.05105.05545,400
27 Feb 2024104.46104.77102.75103.23103.23372,600
26 Feb 2024105.80106.11104.43104.47104.47335,700
23 Feb 2024105.24105.96104.73105.88105.88330,600
22 Feb 2024104.72105.62104.15105.40105.40400,900
21 Feb 2024105.96106.24104.62105.23105.23372,600
20 Feb 2024105.44107.00105.39105.75105.75526,600
16 Feb 2024104.93105.54104.09105.39105.39767,200
15 Feb 2024104.17105.81104.17105.54105.54487,700
14 Feb 2024104.05104.36103.24103.78103.78663,800
13 Feb 2024104.13105.00103.83104.38104.38565,600
12 Feb 2024104.75105.08104.00104.53104.53551,800
09 Feb 2024106.50106.75104.58104.77104.77723,700
08 Feb 2024104.06106.62103.95106.47106.47870,600
07 Feb 2024104.76104.76103.57104.30104.30593,200
06 Feb 2024103.86105.21103.01104.26104.261,180,800
05 Feb 2024100.94104.2099.74103.73103.731,586,300
02 Feb 202499.11101.9597.32101.01101.011,994,000
01 Feb 202493.0194.1692.5493.8293.821,116,400
31 Jan 202494.5194.8092.7792.8792.871,276,500
30 Jan 202493.2094.9293.2094.6494.641,187,900
29 Jan 202493.2993.7792.7093.2093.20759,300
26 Jan 202492.8093.6692.7192.7992.79875,900
25 Jan 202492.0092.7291.5992.5592.55726,000
24 Jan 202492.6192.9491.4691.6391.63748,900
23 Jan 202492.0892.9791.7092.5892.58637,000
22 Jan 202492.0092.6991.2891.7291.72694,800
19 Jan 202492.3992.5591.0992.1692.16893,600
18 Jan 202492.4192.7491.7792.3392.33837,300
17 Jan 202492.4993.7692.4992.8192.81573,000
16 Jan 202493.2093.7492.3692.9292.92688,200
12 Jan 202493.2993.6292.8793.1993.19577,000
11 Jan 202492.2892.8591.6292.4892.48636,300
10 Jan 202493.5594.1192.3292.6092.60667,300
09 Jan 202492.6793.9292.3593.7693.76773,200
08 Jan 202491.0792.7991.0792.6692.66810,100
05 Jan 202490.8692.3590.4491.2791.27951,000
04 Jan 202490.7291.4590.3490.8790.87874,800
03 Jan 202491.7192.1090.2190.4590.45796,100
02 Jan 202487.5391.6287.5391.5991.59899,500
29 Dec 202387.8188.4587.6988.0688.06544,500
28 Dec 202387.8988.8587.8988.1888.18495,500
27 Dec 202388.7088.7188.0488.3388.33408,900
26 Dec 202388.4589.2888.4588.7288.72461,300
22 Dec 202388.6689.5388.5188.7488.74596,900
21 Dec 202387.2388.5387.1588.2088.20668,600
20 Dec 202387.8388.5786.6787.1587.15607,900
19 Dec 202388.1088.7087.8188.5488.54662,800
18 Dec 202387.5188.4786.6088.2488.24653,300
15 Dec 202388.6088.9786.8087.1387.131,333,800
14 Dec 202390.4790.7588.7388.8888.88799,200
13 Dec 202387.8590.3187.6490.1990.19726,500
12 Dec 202387.2188.1086.9887.8487.84857,000
11 Dec 202386.7787.7586.6287.3987.39881,100
08 Dec 202388.0088.1086.4686.6686.66538,500
07 Dec 202387.4588.3386.8588.0688.06787,100
06 Dec 202387.1487.7486.9787.4287.42780,200
05 Dec 202387.8788.0086.9587.4187.41813,700
04 Dec 202385.1787.6585.1787.4087.401,201,200
01 Dec 202385.2286.0084.8985.5385.53722,600
30 Nov 202384.2385.5983.7385.4385.431,268,900
29 Nov 202385.4785.6584.3784.4384.43743,700
28 Nov 202387.0387.1585.3485.6285.62898,800
27 Nov 202386.7887.2386.2387.1787.17892,200
24 Nov 202386.5487.4886.3587.0387.03164,600
22 Nov 202386.5686.9085.7386.5786.57761,100
21 Nov 202386.1986.6785.7285.9185.91939,700
20 Nov 202384.1686.6984.1686.1786.171,254,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...