Post Holdings Inc (NY: POST )

106.28 -0.59 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 64.28 67.13 64.19 66.27 2,460,080 +0.43(+0.66%)
Feb 27, 2020 65.44 67.93 64.86 65.84 1,497,965 -0.59(-0.89%)
Feb 26, 2020 67.06 68.64 66.40 66.43 1,325,191 -0.20(-0.30%)
Feb 25, 2020 67.83 68.17 65.69 66.63 1,553,018 -1.24(-1.82%)
Feb 24, 2020 67.21 68.20 66.50 67.87 1,093,705 -0.86(-1.26%)
Feb 21, 2020 69.04 69.68 68.33 68.73 1,769,729 -0.58(-0.84%)
Feb 20, 2020 69.40 70.11 68.76 69.31 1,204,601 -0.51(-0.73%)
Feb 19, 2020 69.79 70.18 69.11 69.82 765,673 +0.07(+0.09%)
Feb 18, 2020 69.88 70.24 69.14 69.76 799,448 -0.13(-0.19%)
Feb 14, 2020 70.11 70.32 69.61 69.89 640,537 -0.34(-0.48%)
Feb 13, 2020 69.52 70.98 69.50 70.23 1,017,059 +0.69(+1.00%)
Feb 12, 2020 68.65 70.01 68.40 69.54 895,331 +0.96(+1.39%)
Feb 11, 2020 68.74 69.44 68.04 68.58 820,853 -0.22(-0.32%)
Feb 10, 2020 66.59 69.12 66.05 68.80 1,473,968 +2.04(+3.05%)
Feb 07, 2020 66.75 69.11 65.52 66.77 2,177,705 -2.18(-3.16%)
Feb 06, 2020 68.64 69.12 68.42 68.95 878,328 +0.22(+0.31%)
Feb 05, 2020 68.82 69.30 68.46 68.73 609,563 +0.29(+0.42%)
Feb 04, 2020 69.09 69.27 68.40 68.44 702,867 -0.13(-0.19%)
Feb 03, 2020 68.84 69.60 68.36 68.57 762,719 +0.14(+0.20%)
Jan 31, 2020 69.38 70.44 68.38 68.44 826,342 -1.17(-1.68%)
Jan 30, 2020 68.61 69.70 68.57 69.61 520,991 +0.68(+0.99%)
Jan 29, 2020 69.44 69.44 68.54 68.93 549,545 -0.46(-0.66%)
Jan 28, 2020 70.30 70.50 69.37 69.38 745,389 -0.88(-1.25%)
Jan 27, 2020 70.67 71.19 70.24 70.26 595,322 -1.26(-1.76%)
Jan 24, 2020 72.67 72.96 71.49 71.52 609,060 -0.63(-0.88%)
Jan 23, 2020 72.34 72.62 71.35 72.15 706,489 +0.08(+0.11%)
Jan 22, 2020 73.30 73.55 71.81 72.07 654,116 -1.22(-1.67%)
Jan 21, 2020 73.12 73.42 72.87 73.30 486,664 -0.04(-0.05%)
Jan 17, 2020 72.48 73.40 72.20 73.34 517,075 +0.97(+1.34%)
Jan 16, 2020 72.32 72.37 71.61 72.37 796,534 +0.38(+0.53%)
Jan 15, 2020 71.32 72.85 71.32 71.99 773,889 +0.62(+0.87%)
Jan 14, 2020 71.15 71.98 70.97 71.37 708,435 +0.14(+0.20%)
Jan 13, 2020 70.32 71.41 70.14 71.22 641,876 +1.05(+1.50%)
Jan 10, 2020 70.75 71.18 70.06 70.17 532,508 -0.55(-0.78%)
Jan 09, 2020 70.94 70.94 70.36 70.72 603,728 -0.15(-0.21%)
Jan 08, 2020 70.73 71.13 70.49 70.87 479,717 +0.24(+0.33%)
Jan 07, 2020 70.77 71.07 70.26 70.63 552,430 -0.27(-0.39%)
Jan 06, 2020 71.20 71.40 70.81 70.91 904,437 -0.67(-0.93%)
Jan 03, 2020 70.82 71.90 70.48 71.58 1,073,267 +0.32(+0.45%)
Jan 02, 2020 71.49 72.22 70.73 71.26 696,182 -0.14(-0.20%)
Dec 31, 2019 70.97 71.88 70.91 71.40 698,296 +0.03(+0.05%)
Dec 30, 2019 71.35 71.65 70.96 71.37 393,994 -0.07(-0.09%)
Dec 27, 2019 70.77 71.87 70.57 71.43 462,372 +0.76(+1.07%)
Dec 26, 2019 70.75 71.02 70.41 70.67 358,500 -0.07(-0.10%)
Dec 24, 2019 70.84 71.02 70.47 70.75 144,854 +0.02(+0.03%)
Dec 23, 2019 71.02 71.02 70.37 70.73 622,638 -0.10(-0.15%)
Dec 20, 2019 70.58 71.20 70.10 70.83 2,391,473 +0.58(+0.82%)
Dec 19, 2019 69.71 70.70 69.64 70.26 1,006,276 +0.84(+1.21%)
Dec 18, 2019 68.94 69.71 68.60 69.42 704,482 +0.65(+0.95%)
Dec 17, 2019 69.27 69.61 68.72 68.76 768,530 -0.78(-1.12%)
Dec 16, 2019 69.80 69.88 68.92 69.54 866,955 +0.03(+0.05%)
Dec 13, 2019 69.70 70.20 69.23 69.51 872,946 -0.22(-0.31%)
Dec 12, 2019 69.65 70.65 69.48 69.73 529,300 +0.06(+0.08%)
Dec 11, 2019 70.19 70.63 69.63 69.67 504,027 -0.56(-0.79%)
Dec 10, 2019 70.20 70.85 70.04 70.22 777,113 -0.27(-0.38%)
Dec 09, 2019 71.36 71.65 70.48 70.49 647,612 -0.88(-1.23%)
Dec 06, 2019 70.47 71.66 70.24 71.37 898,311 +1.43(+2.05%)
Dec 05, 2019 70.05 70.75 69.61 69.93 553,061 -0.27(-0.38%)
Dec 04, 2019 68.56 70.21 68.36 70.20 861,816 +1.47(+2.13%)
Dec 03, 2019 68.11 68.94 67.76 68.74 674,213 +0.05(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.