Skip to main content

Post Holdings Inc (NY: POST )

113.69 +0.58 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 113.75 114.61 113.60 113.69 326,594 +0.58(+0.51%)
Oct 10, 2024 113.42 114.04 112.61 113.11 219,209 +0.03(+0.03%)
Oct 09, 2024 113.75 114.22 112.78 113.08 276,227 -0.38(-0.33%)
Oct 08, 2024 113.82 113.85 112.93 113.46 223,028 -0.04(-0.04%)
Oct 07, 2024 114.53 114.53 113.01 113.50 435,824 -0.99(-0.86%)
Oct 04, 2024 114.04 114.70 113.57 114.49 376,259 +0.62(+0.54%)
Oct 03, 2024 114.90 114.90 113.45 113.87 428,650 -1.11(-0.97%)
Oct 02, 2024 115.48 115.52 114.48 114.98 329,301 -1.13(-0.97%)
Oct 01, 2024 115.41 116.34 114.76 116.11 384,983 +0.36(+0.31%)
Sep 30, 2024 115.88 116.11 114.75 115.75 409,574 -0.35(-0.30%)
Sep 27, 2024 115.79 116.78 115.47 116.10 414,708 +0.43(+0.37%)
Sep 26, 2024 115.02 115.79 114.82 115.67 304,058 +0.49(+0.43%)
Sep 25, 2024 114.71 115.30 114.38 115.18 511,353 +0.98(+0.86%)
Sep 24, 2024 114.50 115.32 113.73 114.20 356,781 -0.39(-0.34%)
Sep 23, 2024 114.57 115.28 113.67 114.59 540,225 +0.10(+0.09%)
Sep 20, 2024 114.42 114.75 113.59 114.49 1,288,819 +0.00(+0.00%)
Sep 19, 2024 115.94 116.01 113.86 114.49 680,407 -0.66(-0.57%)
Sep 18, 2024 114.08 116.19 113.89 115.15 382,379 +0.50(+0.44%)
Sep 17, 2024 115.75 116.65 114.47 114.65 364,666 -0.95(-0.82%)
Sep 16, 2024 116.17 117.06 115.29 115.60 541,478 +0.12(+0.10%)
Sep 13, 2024 114.41 115.53 114.41 115.48 491,844 +1.06(+0.93%)
Sep 12, 2024 114.22 114.89 113.94 114.42 465,884 +0.19(+0.17%)
Sep 11, 2024 114.86 115.08 113.35 114.23 509,907 -1.03(-0.89%)
Sep 10, 2024 116.55 117.27 114.99 115.26 768,464 -1.27(-1.09%)
Sep 09, 2024 115.75 116.97 115.39 116.53 371,872 +0.57(+0.49%)
Sep 06, 2024 117.45 118.28 115.73 115.96 390,223 -1.91(-1.62%)
Sep 05, 2024 118.75 118.96 117.23 117.87 636,389 -0.36(-0.30%)
Sep 04, 2024 116.53 118.31 116.53 118.23 463,198 +1.31(+1.12%)
Sep 03, 2024 115.94 117.17 115.46 116.92 310,397 +1.15(+0.99%)
Aug 30, 2024 115.54 115.83 114.76 115.77 353,118 +0.14(+0.12%)
Aug 29, 2024 116.33 117.17 114.82 115.63 357,078 -0.40(-0.34%)
Aug 28, 2024 115.01 116.07 114.72 116.03 404,327 +0.83(+0.72%)
Aug 27, 2024 114.95 115.61 114.56 115.20 361,344 +0.18(+0.16%)
Aug 26, 2024 117.00 117.24 114.83 115.02 428,735 -1.61(-1.38%)
Aug 23, 2024 115.30 116.82 114.98 116.63 326,083 +1.48(+1.29%)
Aug 22, 2024 114.65 115.22 114.02 115.15 269,870 +0.50(+0.44%)
Aug 21, 2024 114.95 115.32 113.84 114.65 335,359 +0.00(+0.00%)
Aug 20, 2024 114.91 115.38 114.53 114.65 513,388 -0.40(-0.35%)
Aug 19, 2024 114.00 115.13 113.92 115.05 439,293 +1.20(+1.05%)
Aug 16, 2024 113.60 114.14 113.18 113.85 308,336 +0.20(+0.18%)
Aug 15, 2024 114.78 114.78 113.39 113.65 339,439 -0.58(-0.51%)
Aug 14, 2024 113.87 115.32 113.78 114.23 418,249 +1.44(+1.28%)
Aug 13, 2024 112.31 113.38 111.79 112.79 369,408 +0.63(+0.56%)
Aug 12, 2024 111.43 112.77 110.77 112.16 358,980 +0.29(+0.26%)
Aug 09, 2024 112.26 112.58 111.16 111.87 409,800 -0.83(-0.74%)
Aug 08, 2024 110.84 113.01 110.84 112.70 443,076 +1.49(+1.34%)
Aug 07, 2024 112.31 113.15 111.02 111.21 780,121 -0.56(-0.50%)
Aug 06, 2024 111.94 113.33 111.54 111.77 541,034 +0.63(+0.57%)
Aug 05, 2024 112.50 113.39 110.42 111.14 551,267 -2.57(-2.26%)
Aug 02, 2024 110.87 114.28 110.42 113.71 938,780 +3.29(+2.98%)
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.