Skip to main content

Post Holdings Inc (NY: POST )

106.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 106.00 107.02 106.00 106.87 284,158 +1.16(+1.10%)
Mar 26, 2024 105.91 106.95 105.39 105.71 557,063 -0.38(-0.36%)
Mar 25, 2024 105.75 106.12 105.13 106.09 391,541 +0.49(+0.46%)
Mar 22, 2024 105.76 106.00 105.47 105.60 317,305 -0.03(-0.03%)
Mar 21, 2024 105.10 106.59 105.08 105.63 588,510 +0.51(+0.49%)
Mar 20, 2024 106.24 106.76 105.05 105.12 428,532 -0.85(-0.80%)
Mar 19, 2024 104.77 106.09 104.55 105.97 484,589 +1.58(+1.51%)
Mar 18, 2024 103.56 105.27 103.47 104.39 515,764 +0.92(+0.89%)
Mar 15, 2024 103.21 104.21 102.58 103.47 563,749 -0.34(-0.33%)
Mar 14, 2024 104.18 104.26 103.06 103.81 341,260 -0.32(-0.31%)
Mar 13, 2024 104.48 104.93 104.04 104.13 325,497 +0.29(+0.28%)
Mar 12, 2024 103.02 104.34 102.66 103.84 439,839 +0.83(+0.81%)
Mar 11, 2024 102.77 103.65 102.77 103.01 312,350 +0.05(+0.05%)
Mar 08, 2024 102.87 103.60 102.51 102.96 360,445 +0.05(+0.05%)
Mar 07, 2024 104.32 104.40 102.77 102.91 320,276 -1.09(-1.05%)
Mar 06, 2024 103.79 104.36 103.32 104.00 360,653 +0.75(+0.73%)
Mar 05, 2024 104.10 104.10 102.95 103.25 349,720 -0.51(-0.49%)
Mar 04, 2024 104.24 104.59 103.57 103.76 322,395 -0.53(-0.51%)
Mar 01, 2024 104.25 104.46 103.17 104.29 820,214 +0.13(+0.12%)
Feb 29, 2024 105.40 105.54 104.00 104.16 682,328 -0.89(-0.85%)
Feb 28, 2024 103.17 105.12 102.97 105.05 545,405 +1.82(+1.76%)
Feb 27, 2024 104.46 104.77 102.75 103.23 372,633 -1.24(-1.19%)
Feb 26, 2024 105.80 106.11 104.43 104.47 335,726 -1.41(-1.33%)
Feb 23, 2024 105.24 105.96 104.73 105.88 330,584 +0.48(+0.46%)
Feb 22, 2024 104.72 105.61 104.15 105.40 400,974 +0.17(+0.16%)
Feb 21, 2024 105.96 106.24 104.61 105.23 372,620 -0.52(-0.49%)
Feb 20, 2024 105.44 107.00 105.39 105.75 526,578 +0.36(+0.34%)
Feb 16, 2024 104.93 105.54 104.09 105.39 767,286 -0.15(-0.14%)
Feb 15, 2024 104.17 105.81 104.17 105.54 487,657 +1.76(+1.70%)
Feb 14, 2024 104.05 104.36 103.24 103.78 663,782 -0.60(-0.57%)
Feb 13, 2024 104.13 105.00 103.83 104.38 565,562 -0.15(-0.14%)
Feb 12, 2024 104.75 105.08 104.00 104.53 551,781 -0.24(-0.23%)
Feb 09, 2024 106.50 106.75 104.58 104.77 723,722 -1.70(-1.60%)
Feb 08, 2024 104.06 106.62 103.95 106.47 895,371 +2.17(+2.08%)
Feb 07, 2024 104.76 104.76 103.57 104.30 593,243 +0.04(+0.04%)
Feb 06, 2024 103.86 105.21 103.01 104.26 1,183,334 +0.53(+0.51%)
Feb 05, 2024 100.94 104.20 99.74 103.73 1,586,346 +2.72(+2.69%)
Feb 02, 2024 99.11 101.95 97.32 101.01 1,993,981 +7.19(+7.66%)
Feb 01, 2024 93.01 94.16 92.54 93.82 1,111,875 +0.95(+1.02%)
Jan 31, 2024 94.51 94.80 92.77 92.87 1,276,468 -1.77(-1.87%)
Jan 30, 2024 93.20 94.92 93.20 94.64 1,187,937 +1.44(+1.55%)
Jan 29, 2024 93.29 93.77 92.70 93.20 759,282 +0.41(+0.44%)
Jan 26, 2024 92.80 93.66 92.71 92.79 875,881 +0.24(+0.26%)
Jan 25, 2024 92.00 92.72 91.59 92.55 726,027 +0.92(+1.00%)
Jan 24, 2024 92.61 92.94 91.46 91.63 748,878 -0.95(-1.03%)
Jan 23, 2024 92.08 92.97 91.69 92.58 637,033 +0.86(+0.94%)
Jan 22, 2024 92.00 92.69 91.28 91.72 694,837 -0.44(-0.48%)
Jan 19, 2024 92.39 92.55 91.09 92.16 893,598 -0.17(-0.18%)
Jan 18, 2024 92.41 92.74 91.77 92.33 840,253 -0.48(-0.52%)
Jan 17, 2024 92.49 93.76 92.49 92.81 573,027 -0.11(-0.12%)
Jan 16, 2024 93.20 93.74 92.36 92.92 688,195 -0.27(-0.29%)
Jan 12, 2024 93.29 93.62 92.87 93.19 576,999 +0.71(+0.77%)
Jan 11, 2024 92.28 92.85 91.62 92.48 636,253 -0.12(-0.13%)
Jan 10, 2024 93.55 94.11 92.32 92.60 667,252 -1.16(-1.24%)
Jan 09, 2024 92.67 93.92 92.35 93.76 773,162 +1.10(+1.19%)
Jan 08, 2024 91.07 92.79 91.07 92.66 815,821 +1.39(+1.52%)
Jan 05, 2024 90.86 92.35 90.44 91.27 950,955 +0.40(+0.44%)
Jan 04, 2024 90.72 91.45 90.34 90.87 874,805 +0.42(+0.46%)
Jan 03, 2024 91.71 92.09 90.21 90.45 796,080 -1.14(-1.24%)
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.