Skip to main content

Post Holdings Inc (NY: POST )

100.95 -0.04 (-0.04%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 100.43 101.43 99.70 100.99 363,359 +0.13(+0.13%)
Jun 13, 2024 101.56 101.63 100.12 100.86 498,489 -0.82(-0.81%)
Jun 12, 2024 103.16 103.56 101.04 101.68 490,023 -0.92(-0.90%)
Jun 11, 2024 103.30 103.97 102.51 102.60 383,179 -0.89(-0.86%)
Jun 10, 2024 103.03 104.10 102.12 103.49 355,210 -0.47(-0.45%)
Jun 07, 2024 104.35 105.02 103.64 103.96 351,937 -1.14(-1.08%)
Jun 06, 2024 104.98 105.68 104.02 105.10 212,823 +0.34(+0.32%)
Jun 05, 2024 104.91 105.04 104.00 104.76 363,179 -0.46(-0.44%)
Jun 04, 2024 104.57 106.31 104.48 105.22 339,986 +0.11(+0.10%)
Jun 03, 2024 105.92 106.38 104.86 105.11 352,384 -1.46(-1.37%)
May 31, 2024 103.38 106.78 103.13 106.57 758,377 +3.41(+3.31%)
May 30, 2024 103.44 103.86 102.69 103.16 390,193 -0.56(-0.54%)
May 29, 2024 104.58 104.96 103.45 103.72 422,436 -1.42(-1.35%)
May 28, 2024 106.03 106.40 104.17 105.14 447,559 -1.29(-1.21%)
May 24, 2024 105.97 106.58 105.64 106.43 326,468 +0.86(+0.81%)
May 23, 2024 104.56 106.26 104.25 105.57 460,426 +0.61(+0.58%)
May 22, 2024 105.33 105.59 104.23 104.96 524,860 -0.65(-0.62%)
May 21, 2024 104.91 105.77 104.36 105.61 490,933 +0.72(+0.69%)
May 20, 2024 106.21 106.69 104.86 104.89 392,524 -1.33(-1.25%)
May 17, 2024 106.53 106.96 105.80 106.22 352,474 -0.16(-0.15%)
May 16, 2024 105.61 106.66 105.32 106.38 403,753 +1.07(+1.02%)
May 15, 2024 106.55 106.70 105.29 105.31 409,584 -0.83(-0.78%)
May 14, 2024 106.72 107.26 105.80 106.14 337,258 -0.64(-0.60%)
May 13, 2024 106.92 107.82 106.23 106.78 433,498 -0.03(-0.03%)
May 10, 2024 105.81 106.98 105.47 106.81 362,704 +1.14(+1.08%)
May 09, 2024 105.68 106.37 104.03 105.67 569,760 -0.11(-0.10%)
May 08, 2024 105.70 106.59 105.66 105.78 490,716 +0.35(+0.33%)
May 07, 2024 105.58 106.10 104.56 105.43 509,196 +0.05(+0.05%)
May 06, 2024 103.22 105.58 102.52 105.38 817,360 +2.72(+2.65%)
May 03, 2024 107.18 108.17 102.50 102.66 911,395 -2.24(-2.14%)
May 02, 2024 105.24 105.83 104.60 104.90 1,237,144 +0.08(+0.08%)
May 01, 2024 105.76 106.09 104.56 104.82 940,765 -1.33(-1.25%)
Apr 30, 2024 106.84 107.06 105.98 106.15 600,517 -1.02(-0.95%)
Apr 29, 2024 105.26 107.25 105.26 107.17 652,700 +1.79(+1.70%)
Apr 26, 2024 105.52 106.30 105.22 105.38 461,619 -0.51(-0.48%)
Apr 25, 2024 106.19 106.23 105.16 105.89 413,786 -0.25(-0.24%)
Apr 24, 2024 104.69 106.26 104.37 106.14 344,234 +0.94(+0.89%)
Apr 23, 2024 104.72 105.31 104.19 105.20 328,353 +0.57(+0.54%)
Apr 22, 2024 104.50 105.29 103.91 104.63 474,296 +0.63(+0.61%)
Apr 19, 2024 102.92 104.54 102.92 104.00 691,266 +1.08(+1.05%)
Apr 18, 2024 101.87 102.98 101.80 102.92 346,283 +1.53(+1.51%)
Apr 17, 2024 102.72 103.27 100.99 101.39 427,933 -0.72(-0.71%)
Apr 16, 2024 101.25 102.28 101.02 102.11 510,482 +1.09(+1.08%)
Apr 15, 2024 100.44 101.18 100.15 101.02 378,931 +1.07(+1.07%)
Apr 12, 2024 99.99 100.51 99.62 99.95 411,569 -0.35(-0.35%)
Apr 11, 2024 101.64 101.99 100.10 100.30 343,207 -1.04(-1.03%)
Apr 10, 2024 101.46 101.81 100.95 101.34 309,830 -0.83(-0.81%)
Apr 09, 2024 101.94 102.21 101.43 102.17 271,156 +0.19(+0.19%)
Apr 08, 2024 102.00 102.68 101.63 101.98 282,506 -0.02(-0.02%)
Apr 05, 2024 101.30 102.50 101.03 102.00 447,158 +0.50(+0.49%)
Apr 04, 2024 104.42 104.42 101.48 101.50 557,415 -2.49(-2.39%)
Apr 03, 2024 104.61 105.02 103.71 103.99 406,174 -0.73(-0.70%)
Apr 02, 2024 105.36 105.63 104.53 104.72 509,328 -0.72(-0.68%)
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.