Skip to main content

Post Holdings Inc (NY: POST )

106.17 -0.70 (-0.65%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 89.40 90.00 89.04 89.87 381,174 +0.87(+0.98%)
Mar 30, 2023 89.60 90.02 88.67 89.00 315,086 -0.64(-0.71%)
Mar 29, 2023 90.39 90.67 89.44 89.64 251,120 -0.39(-0.43%)
Mar 28, 2023 90.13 90.96 89.80 90.03 350,007 +0.19(+0.21%)
Mar 27, 2023 89.60 90.06 89.43 89.84 320,352 +0.80(+0.90%)
Mar 24, 2023 87.27 89.06 87.05 89.04 252,853 +1.77(+2.03%)
Mar 23, 2023 86.87 88.20 86.74 87.27 384,357 +0.52(+0.60%)
Mar 22, 2023 87.97 88.39 86.73 86.75 272,205 -1.17(-1.33%)
Mar 21, 2023 88.02 88.16 87.12 87.92 425,918 +0.80(+0.92%)
Mar 20, 2023 85.73 88.01 85.11 87.12 369,384 +2.03(+2.39%)
Mar 17, 2023 86.08 86.22 84.44 85.09 942,882 -1.66(-1.91%)
Mar 16, 2023 88.73 88.97 85.87 86.75 556,534 +0.24(+0.28%)
Mar 15, 2023 86.59 86.92 85.67 86.51 513,714 -1.08(-1.23%)
Mar 14, 2023 86.93 88.18 86.69 87.59 373,717 +1.40(+1.62%)
Mar 13, 2023 86.47 88.16 85.91 86.19 695,515 -1.02(-1.17%)
Mar 10, 2023 87.54 88.31 87.00 87.21 540,181 -0.60(-0.68%)
Mar 09, 2023 89.72 90.20 87.79 87.81 470,910 -1.64(-1.83%)
Mar 08, 2023 89.68 89.94 88.69 89.45 569,126 +0.13(+0.15%)
Mar 07, 2023 89.63 90.71 88.98 89.32 441,778 -0.45(-0.50%)
Mar 06, 2023 91.47 91.47 89.17 89.77 645,195 -2.08(-2.26%)
Mar 03, 2023 90.70 91.90 90.21 91.85 548,726 +0.95(+1.05%)
Mar 02, 2023 89.71 90.91 89.52 90.90 409,649 +1.22(+1.36%)
Mar 01, 2023 89.39 89.77 87.97 89.68 541,154 -0.28(-0.31%)
Feb 28, 2023 91.19 91.30 89.87 89.96 385,233 -1.39(-1.52%)
Feb 27, 2023 92.01 92.40 90.55 91.35 396,905 -0.37(-0.40%)
Feb 24, 2023 92.67 92.97 91.48 91.72 275,921 -1.26(-1.36%)
Feb 23, 2023 92.49 93.67 92.04 92.98 402,975 +0.63(+0.68%)
Feb 22, 2023 91.95 92.69 91.88 92.35 478,785 +0.75(+0.82%)
Feb 21, 2023 91.27 92.10 91.17 91.60 354,418 -0.38(-0.41%)
Feb 17, 2023 90.79 92.71 90.79 91.98 508,577 +1.49(+1.65%)
Feb 16, 2023 89.55 90.82 89.52 90.49 471,690 +0.49(+0.54%)
Feb 15, 2023 89.37 90.16 88.73 90.00 536,739 +0.03(+0.03%)
Feb 14, 2023 91.49 91.49 89.15 89.97 550,690 -1.26(-1.38%)
Feb 13, 2023 91.73 91.81 90.86 91.23 371,080 -0.50(-0.55%)
Feb 10, 2023 89.97 92.06 89.49 91.73 506,846 +2.05(+2.29%)
Feb 09, 2023 93.39 94.59 89.37 89.68 1,190,554 -3.94(-4.21%)
Feb 08, 2023 93.68 94.13 93.34 93.62 241,657 -0.82(-0.87%)
Feb 07, 2023 95.03 95.03 93.81 94.44 384,207 -1.08(-1.13%)
Feb 06, 2023 96.69 98.84 94.42 95.52 509,985 +0.17(+0.18%)
Feb 03, 2023 95.95 96.12 92.22 95.35 890,972 +1.29(+1.37%)
Feb 02, 2023 94.73 94.89 92.83 94.06 602,520 -1.10(-1.16%)
Feb 01, 2023 94.64 95.76 94.08 95.16 526,156 +0.21(+0.22%)
Jan 31, 2023 92.95 94.95 92.43 94.95 422,146 +2.54(+2.75%)
Jan 30, 2023 91.18 92.51 91.18 92.41 291,730 +1.34(+1.47%)
Jan 27, 2023 91.26 91.63 90.16 91.07 365,496 -0.22(-0.24%)
Jan 26, 2023 90.06 91.34 88.30 91.29 511,199 +0.97(+1.07%)
Jan 25, 2023 89.35 90.65 89.26 90.32 417,841 +0.63(+0.70%)
Jan 24, 2023 89.58 90.87 88.65 89.69 379,062 -0.09(-0.10%)
Jan 23, 2023 90.69 91.17 89.72 89.78 353,398 -0.91(-1.00%)
Jan 20, 2023 90.88 91.22 89.70 90.69 466,870 -0.27(-0.30%)
Jan 19, 2023 91.64 92.68 90.86 90.96 356,197 -1.40(-1.52%)
Jan 18, 2023 95.01 95.24 92.35 92.36 443,657 -2.58(-2.72%)
Jan 17, 2023 94.33 96.36 94.22 94.94 529,005 +0.97(+1.03%)
Jan 13, 2023 93.43 94.56 93.36 93.97 302,011 +0.42(+0.45%)
Jan 12, 2023 94.09 94.91 93.13 93.55 216,188 -0.37(-0.39%)
Jan 11, 2023 95.06 95.41 93.50 93.92 410,376 -0.64(-0.68%)
Jan 10, 2023 94.73 95.83 94.52 94.56 330,791 +0.07(+0.07%)
Jan 09, 2023 95.22 95.89 94.47 94.49 326,226 -0.98(-1.03%)
Jan 06, 2023 94.49 96.20 94.44 95.47 390,314 +1.76(+1.88%)
Jan 05, 2023 92.37 93.74 91.44 93.71 639,229 +1.45(+1.57%)
Jan 04, 2023 89.80 92.29 89.63 92.26 495,974 +2.30(+2.56%)
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.