Skip to main content

Post Holdings Inc (NY: POST )

104.89 -1.33 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 106.21 106.69 104.86 104.89 392,524 -1.33(-1.25%)
May 17, 2024 106.53 106.96 105.80 106.22 352,474 -0.16(-0.15%)
May 16, 2024 105.61 106.66 105.32 106.38 403,753 +1.07(+1.02%)
May 15, 2024 106.55 106.70 105.29 105.31 409,584 -0.83(-0.78%)
May 14, 2024 106.72 107.26 105.80 106.14 337,258 -0.64(-0.60%)
May 13, 2024 106.92 107.82 106.23 106.78 433,498 -0.03(-0.03%)
May 10, 2024 105.81 106.98 105.47 106.81 362,704 +1.14(+1.08%)
May 09, 2024 105.68 106.37 104.03 105.67 569,760 -0.11(-0.10%)
May 08, 2024 105.70 106.59 105.66 105.78 490,716 +0.35(+0.33%)
May 07, 2024 105.58 106.10 104.56 105.43 509,196 +0.05(+0.05%)
May 06, 2024 103.22 105.58 102.52 105.38 817,360 +2.72(+2.65%)
May 03, 2024 107.18 108.17 102.50 102.66 911,395 -2.24(-2.14%)
May 02, 2024 105.24 105.83 104.60 104.90 1,237,144 +0.08(+0.08%)
May 01, 2024 105.76 106.09 104.56 104.82 940,765 -1.33(-1.25%)
Apr 30, 2024 106.84 107.06 105.98 106.15 600,517 -1.02(-0.95%)
Apr 29, 2024 105.26 107.25 105.26 107.17 652,700 +1.79(+1.70%)
Apr 26, 2024 105.52 106.30 105.22 105.38 461,619 -0.51(-0.48%)
Apr 25, 2024 106.19 106.23 105.16 105.89 413,786 -0.25(-0.24%)
Apr 24, 2024 104.69 106.26 104.37 106.14 344,234 +0.94(+0.89%)
Apr 23, 2024 104.72 105.31 104.19 105.20 328,353 +0.57(+0.54%)
Apr 22, 2024 104.50 105.29 103.91 104.63 474,296 +0.63(+0.61%)
Apr 19, 2024 102.92 104.54 102.92 104.00 691,266 +1.08(+1.05%)
Apr 18, 2024 101.87 102.98 101.80 102.92 346,283 +1.53(+1.51%)
Apr 17, 2024 102.72 103.27 100.99 101.39 427,933 -0.72(-0.71%)
Apr 16, 2024 101.25 102.28 101.02 102.11 510,482 +1.09(+1.08%)
Apr 15, 2024 100.44 101.18 100.15 101.02 378,931 +1.07(+1.07%)
Apr 12, 2024 99.99 100.51 99.62 99.95 411,569 -0.35(-0.35%)
Apr 11, 2024 101.64 101.99 100.10 100.30 343,207 -1.04(-1.03%)
Apr 10, 2024 101.46 101.81 100.95 101.34 309,830 -0.83(-0.81%)
Apr 09, 2024 101.94 102.21 101.43 102.17 271,156 +0.19(+0.19%)
Apr 08, 2024 102.00 102.68 101.63 101.98 282,506 -0.02(-0.02%)
Apr 05, 2024 101.30 102.50 101.03 102.00 447,158 +0.50(+0.49%)
Apr 04, 2024 104.42 104.42 101.48 101.50 557,415 -2.49(-2.39%)
Apr 03, 2024 104.61 105.02 103.71 103.99 406,174 -0.73(-0.70%)
Apr 02, 2024 105.36 105.63 104.53 104.72 509,328 -0.72(-0.68%)
Apr 01, 2024 105.83 106.53 105.12 105.44 503,300 -0.84(-0.79%)
Mar 28, 2024 107.23 107.67 106.13 106.28 388,844 -0.59(-0.55%)
Mar 27, 2024 106.00 107.02 106.00 106.87 284,158 +1.16(+1.10%)
Mar 26, 2024 105.91 106.95 105.39 105.71 557,063 -0.38(-0.36%)
Mar 25, 2024 105.75 106.12 105.13 106.09 391,541 +0.49(+0.46%)
Mar 22, 2024 105.76 106.00 105.47 105.60 317,305 -0.03(-0.03%)
Mar 21, 2024 105.10 106.59 105.08 105.63 588,510 +0.51(+0.49%)
Mar 20, 2024 106.24 106.76 105.05 105.12 428,532 -0.85(-0.80%)
Mar 19, 2024 104.77 106.09 104.55 105.97 484,589 +1.58(+1.51%)
Mar 18, 2024 103.56 105.27 103.47 104.39 515,764 +0.92(+0.89%)
Mar 15, 2024 103.21 104.21 102.58 103.47 563,749 -0.34(-0.33%)
Mar 14, 2024 104.18 104.26 103.06 103.81 341,260 -0.32(-0.31%)
Mar 13, 2024 104.48 104.93 104.04 104.13 325,497 +0.29(+0.28%)
Mar 12, 2024 103.02 104.34 102.66 103.84 439,839 +0.83(+0.81%)
Mar 11, 2024 102.77 103.65 102.77 103.01 312,350 +0.05(+0.05%)
Mar 08, 2024 102.87 103.60 102.51 102.96 360,445 +0.05(+0.05%)
Mar 07, 2024 104.32 104.40 102.77 102.91 320,276 -1.09(-1.05%)
Mar 06, 2024 103.79 104.36 103.32 104.00 360,653 +0.75(+0.73%)
Mar 05, 2024 104.10 104.10 102.95 103.25 349,720 -0.51(-0.49%)
Mar 04, 2024 104.24 104.59 103.57 103.76 322,395 -0.53(-0.51%)
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.