POST - Post Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019104.59104.71103.05103.28103.28488,900
Jun 13, 2019105.73106.47104.17104.80104.80386,600
Jun 12, 2019106.25107.54105.50105.80105.80450,500
Jun 11, 2019105.57106.99105.36105.64105.64335,500
Jun 10, 2019106.70107.29104.89105.40105.40320,200
Jun 07, 2019106.25107.73106.02106.79106.79312,000
Jun 06, 2019106.65106.97105.19106.08106.08400,100
Jun 05, 2019106.05107.53105.89106.46106.46852,700
Jun 04, 2019105.16105.80104.44105.50105.50738,100
Jun 03, 2019105.10105.87104.43105.10105.10750,500
May 31, 2019105.99106.26104.71105.10105.10437,200
May 30, 2019105.00106.70105.00106.61106.61287,200
May 29, 2019105.87106.38104.12104.99104.99585,100
May 28, 2019107.65108.49106.68106.70106.70460,100
May 24, 2019107.91108.57106.94107.65107.65485,200
May 23, 2019106.59107.86106.35107.59107.59357,400
May 22, 2019107.13107.92106.92107.61107.61290,700
May 21, 2019107.32107.93106.75107.60107.60398,700
May 20, 2019108.85108.86106.74106.87106.87314,900
May 17, 2019109.31110.46109.09109.20109.20461,400
May 16, 2019107.68110.82107.68109.95109.95636,600
May 15, 2019106.43107.95106.05107.29107.29790,800
May 14, 2019105.73107.08105.40106.37106.37396,500
May 13, 2019106.62107.69105.23105.52105.52552,700
May 10, 2019108.00108.80107.52108.22108.22733,100
May 09, 2019106.48108.75105.88108.40108.401,014,000
May 08, 2019105.66107.83105.66106.91106.911,190,000
May 07, 2019106.45107.55105.36105.60105.60570,500
May 06, 2019104.12107.37104.12106.80106.801,253,900
May 03, 2019108.30108.30101.72103.16103.161,289,000
May 02, 2019111.29112.00109.10109.75109.75781,800
May 01, 2019113.70113.73111.64111.85111.85453,800
Apr 30, 2019111.88113.04111.44112.78112.78323,200
Apr 29, 2019112.08112.13110.95111.61111.61460,000
Apr 26, 2019110.68111.88109.73111.87111.87306,500
Apr 25, 2019111.58112.09110.11110.68110.68287,900
Apr 24, 2019111.84112.61111.75111.83111.83272,700
Apr 23, 2019111.28112.59111.28112.38112.38336,400
Apr 22, 2019110.51111.51110.51111.28111.28171,400
Apr 18, 2019109.73110.99108.93110.74110.74456,200
Apr 17, 2019111.33111.38109.23109.36109.36389,600
Apr 16, 2019111.44112.06111.02111.37111.37400,600
Apr 15, 2019110.18111.43110.15111.37111.37463,700
Apr 12, 2019109.83110.44109.52110.24110.24322,100
Apr 11, 2019108.66110.00108.29109.60109.60307,900
Apr 10, 2019107.92108.58107.92108.29108.29383,500
Apr 09, 2019108.91109.41107.88107.90107.90283,700
Apr 08, 2019108.14109.31107.82109.24109.24371,700
Apr 05, 2019107.13108.89107.13108.41108.41289,400
Apr 04, 2019107.29107.86106.80107.13107.13504,400
Apr 03, 2019108.31108.42106.83107.08107.08541,300
Apr 02, 2019109.40109.40107.91108.32108.32345,800
Apr 01, 2019109.86110.22108.42109.26109.26402,800
Mar 29, 2019109.70110.00109.23109.40109.40499,700
Mar 28, 2019109.43109.90108.39109.47109.47735,600
Mar 27, 2019109.49109.82108.61109.14109.14450,900
Mar 26, 2019110.36110.68108.94109.71109.71478,200
Mar 25, 2019107.99110.26107.66109.80109.80640,700
Mar 22, 2019108.27109.07107.19108.26108.26530,100
Mar 21, 2019104.67108.88104.67108.44108.44840,300
Mar 20, 2019103.85105.25103.85104.60104.60618,600
Mar 19, 2019103.49104.65103.23103.85103.85508,400
Mar 18, 2019102.18103.94102.14103.48103.48585,300
Mar 15, 2019102.30103.52102.01102.93102.93870,200
Mar 14, 2019102.12103.57101.90102.36102.36625,800
Mar 13, 2019101.48102.43101.48102.01102.01413,900
Mar 12, 2019101.28101.74100.75101.15101.15345,100
Mar 11, 201999.58101.1798.70101.10101.10488,600
Mar 08, 201999.4399.8598.6099.6899.68341,000
Mar 07, 2019100.00100.7999.6799.7799.77755,000
Mar 06, 2019100.75101.0099.88100.18100.18415,200
Mar 05, 2019100.43101.1699.84100.69100.69446,000
Mar 04, 2019103.00103.0099.56100.59100.59441,400
Mar 01, 2019102.26103.13101.83102.70102.70444,200
Feb 28, 201999.58102.1599.04101.88101.88818,800
Feb 27, 201999.7999.7999.0099.5599.55820,600
Feb 26, 2019100.49100.6699.71100.03100.03585,700
Feb 25, 2019101.98101.9899.87100.12100.12539,900
Feb 22, 2019100.98102.07100.38101.20101.20406,800
Feb 21, 2019102.76103.09101.51102.56102.56301,000
Feb 20, 2019102.97103.65102.23102.72102.72505,500
Feb 19, 2019102.49103.88102.11103.20103.20355,300
Feb 15, 2019103.00103.58102.65102.90102.90454,500
Feb 14, 2019103.03104.41102.45102.60102.60410,500
Feb 13, 2019103.24103.58102.41103.55103.55503,500
Feb 12, 2019100.80103.07100.80102.70102.70487,600
Feb 11, 201999.36101.1699.36100.77100.771,118,400
Feb 08, 201996.2898.1595.9498.0598.05523,900
Feb 07, 201995.4896.8694.6796.6396.63633,900
Feb 06, 201996.3897.1594.9497.1097.10563,900
Feb 05, 201996.4897.2094.9896.3896.38641,200
Feb 04, 201997.3698.3395.4696.5796.57767,000
Feb 01, 201999.60102.0496.1497.0097.004,005,900
Jan 31, 201991.8093.2191.5592.8292.82934,200
Jan 30, 201992.9293.4691.9892.1692.161,144,600
Jan 29, 201992.7192.8091.8792.5092.50431,800
Jan 28, 201991.6292.9891.1492.6792.67607,000
Jan 25, 201992.5893.1091.4992.2792.27763,000
Jan 24, 201997.9597.9591.2392.0292.021,294,800
Jan 23, 2019101.38101.6399.4599.4899.48443,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...