Skip to main content

Post Holdings Inc (NY: POST )

109.71 +0.50 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 109.80 110.66 109.47 109.71 408,102 +0.50(+0.46%)
Oct 31, 2024 109.56 110.63 109.16 109.21 417,213 -0.22(-0.20%)
Oct 30, 2024 109.80 110.54 109.39 109.43 504,994 -0.51(-0.46%)
Oct 29, 2024 111.04 111.22 109.80 109.94 435,669 -1.52(-1.36%)
Oct 28, 2024 111.88 112.69 111.41 111.46 500,642 +0.25(+0.22%)
Oct 25, 2024 112.14 112.96 111.18 111.21 299,183 -0.97(-0.86%)
Oct 24, 2024 112.21 112.90 112.01 112.18 265,711 -0.22(-0.20%)
Oct 23, 2024 111.93 112.58 111.64 112.40 444,315 +0.12(+0.11%)
Oct 22, 2024 112.82 113.35 112.18 112.28 439,276 -0.96(-0.85%)
Oct 21, 2024 115.27 115.54 113.22 113.24 512,853 -1.97(-1.71%)
Oct 18, 2024 115.96 115.96 114.54 115.21 373,980 -0.72(-0.62%)
Oct 17, 2024 115.89 116.17 114.98 115.93 398,304 -0.05(-0.04%)
Oct 16, 2024 115.62 116.34 115.62 115.98 253,491 +0.31(+0.27%)
Oct 15, 2024 115.28 116.87 115.28 115.67 408,458 +0.60(+0.52%)
Oct 14, 2024 113.99 115.42 113.83 115.07 314,342 +1.38(+1.21%)
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%)
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.