Skip to main content

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 (%)
May 31, 2023 84.34 85.43 83.78 84.96 408,504 +1.04(+1.24%)
May 30, 2023 84.77 85.75 83.79 83.92 366,512 -1.52(-1.78%)
May 26, 2023 85.21 85.83 84.63 85.44 354,846 -0.47(-0.55%)
May 25, 2023 85.70 86.33 85.19 85.91 307,523 +0.00(+0.00%)
May 24, 2023 86.39 86.82 85.85 85.91 401,994 -0.34(-0.39%)
May 23, 2023 86.27 86.79 85.99 86.25 339,889 +0.00(+0.00%)
May 22, 2023 86.59 86.90 85.46 86.25 374,800 +0.00(+0.00%)
May 19, 2023 86.96 87.50 85.98 86.25 598,802 -0.72(-0.83%)
May 18, 2023 86.73 87.14 86.20 86.97 442,654 -0.40(-0.46%)
May 17, 2023 87.59 87.71 86.41 87.37 400,568 -0.08(-0.09%)
May 16, 2023 87.63 88.05 87.12 87.45 301,717 -0.50(-0.57%)
May 15, 2023 88.72 88.80 87.57 87.95 312,792 -0.62(-0.70%)
May 12, 2023 90.00 90.28 88.38 88.57 443,862 -1.35(-1.50%)
May 11, 2023 88.83 89.96 88.21 89.92 447,751 +0.91(+1.02%)
May 10, 2023 88.67 89.42 88.08 89.01 435,280 +0.53(+0.60%)
May 09, 2023 89.93 90.08 88.34 88.48 728,894 -1.37(-1.52%)
May 08, 2023 91.29 91.29 89.35 89.85 591,558 -0.29(-0.32%)
May 05, 2023 91.78 92.85 88.56 90.14 900,653 +0.62(+0.69%)
May 04, 2023 90.05 90.47 89.15 89.52 493,408 -0.57(-0.63%)
May 03, 2023 90.39 91.53 90.01 90.09 487,820 -0.20(-0.22%)
May 02, 2023 91.58 91.58 89.19 90.29 442,437 -1.17(-1.28%)
May 01, 2023 91.05 92.20 90.90 91.46 518,785 +0.97(+1.07%)
Apr 28, 2023 91.34 91.83 90.46 90.49 705,217 -0.71(-0.78%)
Apr 27, 2023 89.41 91.31 89.41 91.20 455,977 +1.55(+1.73%)
Apr 26, 2023 88.60 89.92 88.60 89.65 346,336 +0.59(+0.66%)
Apr 25, 2023 88.50 89.49 88.25 89.06 286,512 +0.52(+0.59%)
Apr 24, 2023 88.18 88.61 88.16 88.54 308,529 +0.33(+0.37%)
Apr 21, 2023 88.89 88.93 88.00 88.21 258,599 -0.09(-0.10%)
Apr 20, 2023 88.28 88.80 87.71 88.30 272,444 -0.02(-0.02%)
Apr 19, 2023 88.58 88.67 87.80 88.32 264,780 +0.19(+0.22%)
Apr 18, 2023 87.67 88.23 87.20 88.13 347,787 +0.24(+0.27%)
Apr 17, 2023 87.36 88.02 87.16 87.89 278,495 +0.93(+1.07%)
Apr 14, 2023 88.43 88.58 86.31 86.96 579,002 -1.26(-1.43%)
Apr 13, 2023 88.89 89.11 88.05 88.22 348,934 -0.92(-1.03%)
Apr 12, 2023 89.71 89.85 88.85 89.14 300,325 -0.82(-0.91%)
Apr 11, 2023 89.60 90.48 89.13 89.96 238,568 +0.47(+0.53%)
Apr 10, 2023 90.28 90.39 89.01 89.49 328,843 -0.78(-0.86%)
Apr 06, 2023 89.66 90.59 89.50 90.27 354,263 +1.00(+1.12%)
Apr 05, 2023 89.45 89.81 88.91 89.27 339,408 +0.00(+0.00%)
Apr 04, 2023 91.08 91.39 88.92 89.27 294,285 -1.57(-1.73%)
Apr 03, 2023 90.13 90.87 89.89 90.84 375,714 +0.97(+1.08%)
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 91.98 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%)
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.