Skip to main content

Post Holdings Inc (NY: POST )

106.28 -0.59 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 89.92 90.33 89.60 89.71 381,942 -0.20(-0.22%)
Aug 30, 2023 89.88 90.70 89.88 89.91 397,290 -0.01(-0.01%)
Aug 29, 2023 89.81 90.15 88.75 89.92 520,072 +0.35(+0.39%)
Aug 28, 2023 90.32 90.49 88.97 89.57 564,083 -0.78(-0.86%)
Aug 25, 2023 89.52 90.62 89.27 90.35 742,770 +1.21(+1.36%)
Aug 24, 2023 88.00 89.73 87.82 89.14 515,302 +1.03(+1.17%)
Aug 23, 2023 88.70 89.23 88.03 88.11 481,157 -0.59(-0.67%)
Aug 22, 2023 87.11 88.86 87.11 88.70 616,060 +1.24(+1.42%)
Aug 21, 2023 88.00 88.14 87.13 87.46 658,120 -0.63(-0.72%)
Aug 18, 2023 87.65 88.51 87.31 88.09 999,582 +0.50(+0.57%)
Aug 17, 2023 89.03 89.31 87.49 87.59 698,624 -1.31(-1.47%)
Aug 16, 2023 89.92 90.39 88.82 88.90 541,022 -1.06(-1.18%)
Aug 15, 2023 89.19 90.20 88.81 89.96 563,768 +0.37(+0.41%)
Aug 14, 2023 88.30 90.05 87.66 89.59 1,287,966 +1.29(+1.46%)
Aug 11, 2023 88.28 89.03 88.05 88.30 579,810 +0.32(+0.36%)
Aug 10, 2023 88.69 89.00 87.89 87.98 636,508 -0.56(-0.63%)
Aug 09, 2023 87.16 88.98 86.88 88.54 889,962 +0.78(+0.89%)
Aug 08, 2023 88.10 88.10 86.59 87.76 792,765 -0.81(-0.91%)
Aug 07, 2023 87.91 89.47 87.52 88.57 854,320 +1.17(+1.34%)
Aug 04, 2023 87.51 89.21 87.00 87.40 969,209 +2.29(+2.69%)
Aug 03, 2023 84.69 85.30 84.33 85.11 604,234 +0.28(+0.33%)
Aug 02, 2023 84.14 85.11 84.04 84.83 318,411 +0.23(+0.27%)
Aug 01, 2023 85.46 85.69 84.31 84.60 349,888 -0.70(-0.82%)
Jul 31, 2023 85.06 85.49 84.75 85.30 378,803 +0.29(+0.34%)
Jul 28, 2023 84.97 85.11 83.99 85.01 472,232 +0.57(+0.68%)
Jul 27, 2023 85.36 85.89 84.38 84.44 560,831 -1.00(-1.17%)
Jul 26, 2023 86.35 86.82 85.38 85.44 436,577 -1.23(-1.42%)
Jul 25, 2023 86.93 87.06 86.05 86.67 511,393 -0.30(-0.34%)
Jul 24, 2023 87.54 87.65 86.47 86.97 309,825 -0.46(-0.53%)
Jul 21, 2023 88.40 88.44 87.25 87.43 356,741 -0.67(-0.76%)
Jul 20, 2023 87.44 88.11 86.77 88.10 378,059 +1.10(+1.26%)
Jul 19, 2023 86.34 87.35 86.34 87.00 488,001 +1.03(+1.20%)
Jul 18, 2023 85.90 87.00 85.52 85.97 586,989 +0.17(+0.20%)
Jul 17, 2023 86.44 86.83 85.73 85.80 402,845 -0.64(-0.74%)
Jul 14, 2023 87.00 87.00 85.72 86.44 395,827 -0.38(-0.44%)
Jul 13, 2023 86.62 87.04 86.03 86.82 404,654 +0.49(+0.57%)
Jul 12, 2023 85.95 86.61 85.61 86.33 369,391 +0.68(+0.79%)
Jul 11, 2023 85.65 85.67 84.61 85.65 424,240 +0.23(+0.27%)
Jul 10, 2023 86.50 87.42 85.24 85.42 354,965 -1.15(-1.33%)
Jul 07, 2023 86.53 87.39 86.17 86.57 797,994 -0.15(-0.17%)
Jul 06, 2023 86.25 87.01 85.60 86.72 476,481 +0.18(+0.21%)
Jul 05, 2023 86.96 87.17 86.29 86.54 414,999 -0.86(-0.98%)
Jul 03, 2023 86.50 87.56 86.20 87.40 199,554 +0.75(+0.87%)
Jun 30, 2023 85.96 86.71 85.84 86.65 338,587 +0.84(+0.98%)
Jun 29, 2023 85.05 86.07 84.61 85.81 306,190 +0.54(+0.63%)
Jun 28, 2023 85.06 85.81 83.98 85.27 562,213 -1.07(-1.24%)
Jun 27, 2023 86.24 87.26 85.44 86.34 404,642 +0.29(+0.34%)
Jun 26, 2023 84.78 86.42 84.57 86.05 348,067 +0.96(+1.13%)
Jun 23, 2023 86.30 86.39 84.97 85.09 460,557 -1.09(-1.26%)
Jun 22, 2023 86.08 86.18 85.18 86.18 285,672 +0.49(+0.57%)
Jun 21, 2023 85.76 86.08 85.10 85.69 472,699 -0.20(-0.23%)
Jun 20, 2023 87.28 87.28 85.85 85.89 515,743 -1.45(-1.66%)
Jun 16, 2023 87.67 88.42 87.11 87.34 568,501 -0.21(-0.24%)
Jun 15, 2023 87.04 87.78 86.60 87.55 301,254 +0.46(+0.53%)
Jun 14, 2023 87.40 88.14 86.70 87.09 499,453 -0.11(-0.13%)
Jun 13, 2023 86.19 87.68 86.09 87.20 354,013 +0.55(+0.63%)
Jun 12, 2023 87.23 87.87 86.45 86.65 354,914 -0.58(-0.66%)
Jun 09, 2023 87.13 88.06 86.63 87.23 322,032 -0.37(-0.42%)
Jun 08, 2023 86.61 88.11 86.04 87.60 412,244 +0.46(+0.53%)
Jun 07, 2023 85.54 87.67 85.34 87.14 641,386 +2.17(+2.55%)
Jun 06, 2023 86.03 86.17 84.65 84.97 451,039 -0.95(-1.11%)
Jun 05, 2023 86.07 86.41 85.24 85.92 368,658 -0.49(-0.57%)
Jun 02, 2023 84.40 86.49 84.40 86.41 358,667 +2.02(+2.39%)
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.