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 (%)
Sep 30, 2020 54.86 56.65 54.86 56.28 1,189,525 +1.52(+2.77%)
Sep 29, 2020 55.52 55.56 54.48 54.76 581,072 -0.64(-1.16%)
Sep 28, 2020 55.34 55.92 55.20 55.41 607,626 +0.58(+1.05%)
Sep 25, 2020 54.10 54.92 53.95 54.83 541,676 +0.71(+1.31%)
Sep 24, 2020 53.69 54.67 53.26 54.12 650,860 +0.22(+0.41%)
Sep 23, 2020 55.29 55.86 53.75 53.90 656,493 -1.10(-2.00%)
Sep 22, 2020 55.37 56.27 54.95 55.00 736,578 -0.28(-0.51%)
Sep 21, 2020 55.12 56.20 54.64 55.28 980,233 -0.72(-1.29%)
Sep 18, 2020 56.38 56.53 55.30 56.00 1,313,316 -0.33(-0.59%)
Sep 17, 2020 56.42 56.49 55.58 56.34 673,079 -0.62(-1.08%)
Sep 16, 2020 55.96 57.36 55.79 56.95 1,139,975 +1.15(+2.06%)
Sep 15, 2020 54.56 56.33 54.26 55.80 1,530,651 +1.79(+3.31%)
Sep 14, 2020 54.66 54.80 53.91 54.01 1,361,709 -0.37(-0.67%)
Sep 11, 2020 54.70 55.14 54.22 54.38 1,139,429 -0.46(-0.84%)
Sep 10, 2020 56.44 56.92 54.82 54.84 975,371 -1.46(-2.59%)
Sep 09, 2020 56.62 57.15 55.69 56.30 747,245 -0.14(-0.24%)
Sep 08, 2020 58.06 58.17 56.16 56.43 615,536 -1.76(-3.03%)
Sep 04, 2020 57.71 58.26 57.12 58.19 650,469 +0.97(+1.69%)
Sep 03, 2020 57.92 58.77 56.96 57.23 526,062 -0.96(-1.64%)
Sep 02, 2020 56.34 58.46 56.34 58.18 551,331 +1.71(+3.04%)
Sep 01, 2020 57.36 57.36 56.27 56.47 868,464 -1.14(-1.98%)
Aug 31, 2020 57.95 58.42 57.60 57.60 666,883 -0.63(-1.08%)
Aug 28, 2020 57.36 58.27 56.60 58.23 908,243 +0.99(+1.74%)
Aug 27, 2020 56.72 57.74 56.64 57.24 528,654 +0.65(+1.14%)
Aug 26, 2020 56.96 57.15 56.29 56.59 532,506 -0.21(-0.37%)
Aug 25, 2020 56.88 56.88 56.06 56.80 396,904 +0.17(+0.30%)
Aug 24, 2020 55.77 56.66 55.54 56.63 312,448 +0.84(+1.50%)
Aug 21, 2020 55.88 56.06 55.16 55.79 807,853 -0.35(-0.63%)
Aug 20, 2020 56.60 56.84 56.08 56.15 422,415 -0.72(-1.27%)
Aug 19, 2020 57.21 57.21 56.68 56.87 579,431 -0.29(-0.50%)
Aug 18, 2020 56.83 57.18 55.94 57.15 921,064 +0.34(+0.60%)
Aug 17, 2020 57.49 57.77 56.77 56.81 1,185,049 -0.71(-1.23%)
Aug 14, 2020 57.74 58.14 57.45 57.52 548,399 -0.58(-0.99%)
Aug 13, 2020 58.59 59.52 58.04 58.10 787,155 +0.07(+0.12%)
Aug 12, 2020 57.91 58.49 57.85 58.02 500,245 +0.19(+0.33%)
Aug 11, 2020 58.76 59.40 57.64 57.83 741,046 -0.57(-0.97%)
Aug 10, 2020 57.99 58.70 57.99 58.40 844,678 +0.20(+0.35%)
Aug 07, 2020 60.20 60.20 57.35 58.20 953,624 -1.77(-2.95%)
Aug 06, 2020 59.78 60.45 59.52 59.97 557,070 +0.10(+0.17%)
Aug 05, 2020 60.40 60.49 59.48 59.86 528,128 -0.38(-0.63%)
Aug 04, 2020 58.64 60.30 58.64 60.24 659,255 +1.56(+2.65%)
Aug 03, 2020 58.34 58.96 57.66 58.68 543,529 +0.61(+1.05%)
Jul 31, 2020 57.64 58.08 56.86 58.08 508,212 +0.25(+0.43%)
Jul 30, 2020 57.38 57.86 56.67 57.83 422,403 -0.01(-0.01%)
Jul 29, 2020 57.74 58.11 57.51 57.83 358,236 +0.20(+0.34%)
Jul 28, 2020 57.28 58.05 57.28 57.64 446,250 +0.13(+0.23%)
Jul 27, 2020 57.07 57.60 56.93 57.51 394,219 +0.24(+0.42%)
Jul 24, 2020 58.07 58.21 57.14 57.26 432,271 -0.65(-1.13%)
Jul 23, 2020 57.91 58.64 57.83 57.92 651,417 +0.02(+0.03%)
Jul 22, 2020 57.45 58.02 57.24 57.90 489,759 -0.18(-0.32%)
Jul 21, 2020 57.29 58.74 57.29 58.08 547,305 +1.07(+1.87%)
Jul 20, 2020 57.34 57.60 56.62 57.02 434,366 -0.80(-1.39%)
Jul 17, 2020 57.74 58.19 57.56 57.82 296,737 +0.11(+0.19%)
Jul 16, 2020 58.29 58.41 57.51 57.71 448,785 -0.65(-1.12%)
Jul 15, 2020 58.50 59.19 58.27 58.36 552,104 +0.61(+1.05%)
Jul 14, 2020 57.02 57.77 56.56 57.76 876,992 +0.73(+1.29%)
Jul 13, 2020 57.19 57.56 56.67 57.02 683,110 +0.09(+0.15%)
Jul 10, 2020 56.53 57.40 56.28 56.94 592,558 +0.45(+0.79%)
Jul 09, 2020 58.03 58.45 56.41 56.49 870,707 -1.85(-3.17%)
Jul 08, 2020 58.56 59.16 58.29 58.34 956,471 -0.18(-0.31%)
Jul 07, 2020 58.05 59.02 57.83 58.53 621,378 +0.09(+0.16%)
Jul 06, 2020 57.89 58.62 57.70 58.44 865,419 +1.31(+2.29%)
Jul 02, 2020 57.85 58.51 56.95 57.13 422,339 -0.12(-0.21%)
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.