Canada markets closed

Post Holdings, Inc. (POST)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
105.78+0.35 (+0.33%)
At close: 04:00PM EDT
104.20 -1.58 (-1.49%)
After hours: 04:05PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024105.70106.59105.66105.78105.78490,716
May 07, 2024105.58106.10104.56105.43105.43509,200
May 06, 2024103.22105.58102.52105.38105.38817,400
May 03, 2024107.18108.17102.50102.66102.66911,400
May 02, 2024105.24105.83104.60104.90104.901,237,100
May 01, 2024105.76106.09104.56104.82104.82940,800
Apr 30, 2024106.84107.07105.98106.15106.15600,500
Apr 29, 2024105.26107.25105.26107.17107.17606,900
Apr 26, 2024105.52106.30105.23105.38105.38461,600
Apr 25, 2024106.19106.23105.16105.89105.89413,800
Apr 24, 2024104.69106.26104.37106.14106.14344,200
Apr 23, 2024104.72105.31104.20105.20105.20328,400
Apr 22, 2024104.50105.29103.91104.63104.63474,300
Apr 19, 2024102.92104.54102.92104.00104.00690,200
Apr 18, 2024101.87102.99101.80102.92102.92346,300
Apr 17, 2024102.72103.27100.99101.39101.39427,900
Apr 16, 2024101.25102.28101.02102.11102.11510,500
Apr 15, 2024100.44101.18100.15101.02101.02378,900
Apr 12, 202499.99100.5199.6299.9599.95411,600
Apr 11, 2024101.64101.99100.10100.30100.30343,200
Apr 10, 2024101.46101.81100.95101.34101.34309,800
Apr 09, 2024101.94102.21101.43102.17102.17271,200
Apr 08, 2024102.00102.68101.63101.98101.98282,500
Apr 05, 2024101.30102.50101.03102.00102.00447,200
Apr 04, 2024104.42104.42101.48101.50101.50557,400
Apr 03, 2024104.61105.02103.71103.99103.99406,200
Apr 02, 2024105.36105.63104.53104.72104.72509,300
Apr 01, 2024105.83106.53105.12105.44105.44503,300
Mar 28, 2024107.23107.67106.13106.28106.28388,800
Mar 27, 2024106.00107.02106.00106.87106.87284,200
Mar 26, 2024105.91106.95105.39105.71105.71557,100
Mar 25, 2024105.75106.12105.13106.09106.09391,500
Mar 22, 2024105.76106.00105.47105.60105.60317,300
Mar 21, 2024105.10106.59105.09105.63105.63588,500
Mar 20, 2024106.24106.76105.05105.12105.12428,500
Mar 19, 2024104.77106.09104.55105.97105.97484,600
Mar 18, 2024103.56105.27103.47104.39104.39515,600
Mar 15, 2024103.21104.21102.59103.47103.47563,700
Mar 14, 2024104.18104.26103.06103.81103.81341,200
Mar 13, 2024104.48104.93104.04104.13104.13325,500
Mar 12, 2024103.02104.34102.66103.84103.84439,800
Mar 11, 2024102.77103.65102.77103.01103.01312,400
Mar 08, 2024102.87103.60102.51102.96102.96360,400
Mar 07, 2024104.32104.40102.77102.91102.91320,300
Mar 06, 2024103.79104.36103.32104.00104.00360,700
Mar 05, 2024104.10104.10102.95103.25103.25349,700
Mar 04, 2024104.24104.59103.57103.76103.76322,400
Mar 01, 2024104.25104.46103.17104.29104.29820,200
Feb 29, 2024105.40105.54104.00104.16104.16682,300
Feb 28, 2024103.17105.12102.97105.05105.05545,400
Feb 27, 2024104.46104.77102.75103.23103.23372,600
Feb 26, 2024105.80106.11104.43104.47104.47335,700
Feb 23, 2024105.24105.96104.73105.88105.88330,600
Feb 22, 2024104.72105.62104.15105.40105.40400,900
Feb 21, 2024105.96106.24104.62105.23105.23372,600
Feb 20, 2024105.44107.00105.39105.75105.75526,600
Feb 16, 2024104.93105.54104.09105.39105.39767,200
Feb 15, 2024104.17105.81104.17105.54105.54487,700
Feb 14, 2024104.05104.36103.24103.78103.78663,800
Feb 13, 2024104.13105.00103.83104.38104.38565,600
Feb 12, 2024104.75105.08104.00104.53104.53551,800
Feb 09, 2024106.50106.75104.58104.77104.77723,700
Feb 08, 2024104.06106.62103.95106.47106.47870,600
Feb 07, 2024104.76104.76103.57104.30104.30593,200
Feb 06, 2024103.86105.21103.01104.26104.261,180,800
Feb 05, 2024100.94104.2099.74103.73103.731,586,300
Feb 02, 202499.11101.9597.32101.01101.011,994,000
Feb 01, 202493.0194.1692.5493.8293.821,116,400
Jan 31, 202494.5194.8092.7792.8792.871,276,500
Jan 30, 202493.2094.9293.2094.6494.641,187,900
Jan 29, 202493.2993.7792.7093.2093.20759,300
Jan 26, 202492.8093.6692.7192.7992.79875,900
Jan 25, 202492.0092.7291.5992.5592.55726,000
Jan 24, 202492.6192.9491.4691.6391.63748,900
Jan 23, 202492.0892.9791.7092.5892.58637,000
Jan 22, 202492.0092.6991.2891.7291.72694,800
Jan 19, 202492.3992.5591.0992.1692.16893,600
Jan 18, 202492.4192.7491.7792.3392.33837,300
Jan 17, 202492.4993.7692.4992.8192.81573,000
Jan 16, 202493.2093.7492.3692.9292.92688,200
Jan 12, 202493.2993.6292.8793.1993.19577,000
Jan 11, 202492.2892.8591.6292.4892.48636,300
Jan 10, 202493.5594.1192.3292.6092.60667,300
Jan 09, 202492.6793.9292.3593.7693.76773,200
Jan 08, 202491.0792.7991.0792.6692.66810,100
Jan 05, 202490.8692.3590.4491.2791.27951,000
Jan 04, 202490.7291.4590.3490.8790.87874,800
Jan 03, 202491.7192.1090.2190.4590.45796,100
Jan 02, 202487.5391.6287.5391.5991.59899,500
Dec 29, 202387.8188.4587.6988.0688.06544,500
Dec 28, 202387.8988.8587.8988.1888.18495,500
Dec 27, 202388.7088.7188.0488.3388.33408,900
Dec 26, 202388.4589.2888.4588.7288.72461,300
Dec 22, 202388.6689.5388.5188.7488.74596,900
Dec 21, 202387.2388.5387.1588.2088.20668,600
Dec 20, 202387.8388.5786.6787.1587.15607,900
Dec 19, 202388.1088.7087.8188.5488.54662,800
Dec 18, 202387.5188.4786.6088.2488.24653,300
Dec 15, 202388.6088.9786.8087.1387.131,333,800
Dec 14, 202390.4790.7588.7388.8888.88799,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...