POST - Post Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020110.75112.16110.32112.06112.06338,400
Jan 16, 2020110.51110.58109.42110.58110.58521,300
Jan 15, 2020108.97111.31108.97110.00110.00506,500
Jan 14, 2020108.72109.99108.44109.05109.05463,600
Jan 13, 2020107.45109.11107.17108.83108.83420,100
Jan 10, 2020108.10108.76107.05107.22107.22348,500
Jan 09, 2020108.39108.39107.51108.06108.06395,100
Jan 08, 2020108.08108.68107.71108.29108.29314,000
Jan 07, 2020108.14108.59107.36107.93107.93361,500
Jan 06, 2020108.79109.10108.19108.35108.35591,900
Jan 03, 2020108.22109.87107.69109.37109.37702,500
Jan 02, 2020109.24110.35108.07108.88108.88455,600
Dec 31, 2019108.44109.83108.35109.10109.10457,100
Dec 30, 2019109.03109.48108.43109.05109.05257,900
Dec 27, 2019108.14109.81107.83109.15109.15302,700
Dec 26, 2019108.11108.53107.59107.99107.99234,600
Dec 24, 2019108.25108.52107.68108.10108.1094,800
Dec 23, 2019108.52108.52107.52108.07108.07407,500
Dec 20, 2019107.85108.79107.11108.23108.231,565,200
Dec 19, 2019106.51108.02106.41107.35107.35658,600
Dec 18, 2019105.34106.51104.82106.07106.07461,000
Dec 17, 2019105.85106.37105.01105.07105.07503,000
Dec 16, 2019106.66106.78105.31106.26106.26567,400
Dec 13, 2019106.50107.27105.79106.21106.21571,300
Dec 12, 2019106.42107.95106.16106.54106.54346,400
Dec 11, 2019107.25107.93106.40106.45106.45329,900
Dec 10, 2019107.26108.26107.02107.30107.30508,600
Dec 09, 2019109.04109.48107.70107.71107.71423,800
Dec 06, 2019107.68109.49107.33109.05109.05587,400
Dec 05, 2019107.03108.11106.36106.86106.86362,000
Dec 04, 2019104.76107.28104.45107.27107.27564,000
Dec 03, 2019104.07105.34103.54105.03105.03441,200
Dec 02, 2019104.99105.35103.82104.96104.96496,400
Nov 29, 2019104.99106.30104.93105.60105.60270,300
Nov 27, 2019105.36106.73104.57105.12105.12748,700
Nov 26, 2019105.15106.66104.30104.85104.85724,500
Nov 25, 2019100.25105.97100.25105.40105.401,383,700
Nov 22, 2019110.45112.0098.0699.9199.912,255,100
Nov 21, 2019104.68104.99101.45101.63101.63742,800
Nov 20, 2019105.43105.88104.18104.75104.75731,500
Nov 19, 2019106.73106.73105.29105.72105.72322,200
Nov 18, 2019106.19106.58105.31106.06106.06261,000
Nov 15, 2019106.50106.66105.94106.36106.36287,600
Nov 14, 2019106.34106.89105.07106.34106.34348,300
Nov 13, 2019105.41106.58104.95106.51106.51429,400
Nov 12, 2019106.60106.96105.44105.66105.66546,300
Nov 11, 2019106.17106.88104.64106.86106.86366,600
Nov 08, 2019105.89106.90105.45106.60106.60386,900
Nov 07, 2019106.44106.64105.27105.99105.99295,700
Nov 06, 2019104.92106.61104.31106.19106.19364,500
Nov 05, 2019104.91105.87104.53104.85104.85350,600
Nov 04, 2019104.53104.75103.50104.24104.24327,500
Nov 01, 2019103.50104.67103.50104.13104.13320,100
Oct 31, 2019103.95104.13102.10102.90102.90412,300
Oct 30, 2019104.48104.63102.85103.75103.75285,800
Oct 29, 2019103.45104.91102.98104.43104.43392,800
Oct 28, 2019101.99103.76101.86103.32103.32384,400
Oct 25, 201999.99101.7999.72101.59101.59383,700
Oct 24, 2019100.73101.1599.1399.6699.66249,800
Oct 23, 2019101.05101.83100.23100.56100.56423,400
Oct 22, 2019101.72101.80100.67100.93100.93354,900
Oct 21, 2019101.01103.21100.79101.73101.73681,700
Oct 18, 2019101.14101.77100.46100.61100.61368,000
Oct 17, 201997.97101.7497.49101.37101.371,031,100
Oct 16, 2019100.24100.4697.8598.0398.03970,000
Oct 15, 2019100.89101.66100.08100.33100.33527,300
Oct 14, 2019101.34101.34100.22100.85100.85452,100
Oct 11, 2019100.06102.5199.12101.16101.16742,700
Oct 10, 201999.25100.4999.0699.2199.21471,700
Oct 09, 2019100.41100.9098.7799.2199.21725,800
Oct 08, 2019102.06102.38100.28100.31100.31634,700
Oct 07, 2019102.15103.25101.21102.62102.62628,800
Oct 04, 2019102.48103.78101.94103.03103.03709,700
Oct 03, 2019102.89103.08101.09102.29102.29696,600
Oct 02, 2019105.24105.24102.28103.00103.00619,100
Oct 01, 2019105.86106.94104.40105.21105.21583,200
Sep 30, 2019104.89106.17104.67105.84105.84778,600
Sep 27, 2019106.50106.80104.81105.06105.06531,000
Sep 26, 2019106.21106.83105.51106.39106.39393,700
Sep 25, 2019106.09106.68104.92105.79105.79428,900
Sep 24, 2019105.60106.01104.83106.00106.00549,100
Sep 23, 2019105.97107.25104.79105.05105.05495,000
Sep 20, 2019105.75107.46105.33105.66105.66730,400
Sep 19, 2019106.37106.50104.75105.26105.26497,900
Sep 18, 2019106.41107.13105.12106.15106.15536,800
Sep 17, 2019108.54109.78106.23106.32106.32526,800
Sep 16, 2019105.97109.06105.89108.80108.80693,600
Sep 13, 2019105.83107.72105.83106.43106.43643,700
Sep 12, 2019106.84107.98105.86105.98105.98518,700
Sep 11, 2019105.84107.93105.21106.98106.98550,100
Sep 10, 2019104.74105.98103.95105.90105.90593,700
Sep 09, 2019105.72106.41104.64105.09105.09698,600
Sep 06, 2019106.21106.24105.15105.49105.49933,900
Sep 05, 2019104.87106.27104.54105.57105.57898,100
Sep 04, 2019103.00104.70102.22104.40104.40693,400
Sep 03, 201999.86102.1499.22102.01102.011,051,400
Aug 30, 201998.90100.5398.9099.6999.69651,600
Aug 29, 201997.6398.6597.5198.4098.40414,100
Aug 28, 201996.5497.3596.2097.1197.11508,600
Aug 27, 201998.1198.7596.0896.6096.60643,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...