Post Holdings, Inc. Common Stock Historical Stock Prices

POST 
$71.84
*  
0.79
1.11%
Get POST Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading POST now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 70.82 72.42 70.72 71.84 610,202
04/28/2016 71.62 72.49 70.83 71.05 331,933
04/27/2016 71.35 72.15 71.01 71.77 440,358
04/26/2016 70.5 71.51 70.5 71.38 417,358
04/25/2016 70.7 71.48 70.14 70.46 409,866
04/22/2016 70.26 70.87 69.02 70.85 500,090
04/21/2016 71.6 72.2 70.26 70.27 492,464
04/20/2016 72.25 72.6599 70.88 71.65 430,049
04/19/2016 72.03 72.67 71.25 72.56 554,539
04/18/2016 70.82 72.09 70.5 72.06 1,035,724
04/15/2016 68.14 71.17 68.1 71.06 1,271,819
04/14/2016 68.82 69.03 68.075 68.46 897,825
04/13/2016 69.38 69.79 68.72 68.9 947,587
04/12/2016 69.59 69.91 68.84 69.2 471,516
04/11/2016 69.88 70.37 69.12 69.3 375,073
04/08/2016 69.37 70.08 69.18 69.81 356,752
04/07/2016 69.5 70.07 68.76 69 561,344
04/06/2016 68.6 70.05 68.24 70.01 690,731
04/05/2016 70.15 70.32 68.6 68.69 477,827
04/04/2016 70.49 70.8 69.71 70.49 685,769
04/01/2016 68.35 70.59 68.315 70.49 1,054,091
03/31/2016 69.27 69.57 68.57 68.77 788,584
03/30/2016 70.44 70.48 69.2 69.45 445,732
03/29/2016 68.34 70.26 68.34 70.24 563,444
03/28/2016 68.18 69.03 67.65 68.5 550,048
03/24/2016 67.34 67.86 67.29 67.71 392,541
03/23/2016 68.8 68.8 67.41 67.54 511,980
03/22/2016 69.76 70.05 68.675 68.76 505,084
03/21/2016 69.23 70.23 68.55 69.88 742,194
03/18/2016 71.1 71.1 69.31 69.69 1,284,958
03/17/2016 70.82 71.27 70.34 70.84 582,455
03/16/2016 69.62 70.89 69.02 70.79 506,321
03/15/2016 71.07 71.45 69.59 69.63 708,286
03/14/2016 69.46 71.55 68.91 71.17 868,731
03/11/2016 70.98 70.98 69.76 69.88 569,433
03/10/2016 70.45 71 68.49 70.33 735,688
03/09/2016 70.75 71.29 69.5 70.2 616,535
03/08/2016 71 71.53 70.53 70.58 644,960
03/07/2016 71.33 72.09 70.9301 71.58 571,964
03/04/2016 72.2 72.58 71.22 71.75 687,350
03/03/2016 71.5 72.64 70.89 72.2 783,224
03/02/2016 69.62 71.57 69.24 71.49 703,131
03/01/2016 70.16 70.59 69.35 69.89 839,176
02/29/2016 69.87 70.11 68.87 69.46 650,589
02/26/2016 69.81 70.4 69.61 70.11 654,622
02/25/2016 69.61 70.98 69.16 69.61 1,196,428
02/24/2016 67.7 69.74 67.43 69.53 1,472,674
02/23/2016 66.88 69.14 66.7 68.44 1,363,817
02/22/2016 67.98 68.75 66.81 66.88 1,004,476
02/19/2016 67.43 68.18 66.22 67.83 721,235
02/18/2016 67.68 68.78 67.031 67.7 822,709
02/17/2016 68.41 69.98 67.65 67.69 1,682,226
02/16/2016 66.5 68.82 65.96 68.13 1,224,341
02/12/2016 66.45 66.7999 65.51 65.75 625,295
02/11/2016 65.57 66.45 64.965 65.61 767,351
02/10/2016 63.51 66.94 63.31 66.64 1,504,415
02/09/2016 63.34 64.69 61.95 62.68 1,180,474
02/08/2016 63.24 64.66 61.99 64.32 2,207,698
02/05/2016 60.05 66.42 59.74 63.83 2,260,836
02/04/2016 56.66 58.21 55.49 57.43 917,642
02/03/2016 58 58.05 54.92 56.82 1,085,540
02/02/2016 59.58 59.58 56.66 57.19 842,587
02/01/2016 58.29 60.75 57.79 60.31 1,217,569
01/29/2016 55.48 58.5 55.145 58.5 911,640
01/28/2016 54.63 56.1 54.01 55.28 851,084
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?