Quantcast

Post Holdings, Inc. Common Stock Historical Stock Prices

POST 
$103.85
*  
0.37
0.36%
Get POST Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading POST now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    POST Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
16:00 103.43 104.65 103.225 103.85 508,508
03/19/2019 103.49 104.65 103.225 103.85 508,408
03/18/2019 102.18 103.94 102.142 103.48 585,298
03/15/2019 102.3 103.52 102.01 102.93 870,187
03/14/2019 102.12 103.57 101.9 102.36 625,777
03/13/2019 101.48 102.43 101.48 102.01 413,946
03/12/2019 101.28 101.74 100.75 101.15 345,059
03/11/2019 99.58 101.17 98.7 101.1 488,608
03/08/2019 99.43 99.85 98.6 99.68 341,033
03/07/2019 100 100.79 99.67 99.77 754,749
03/06/2019 100.75 101 99.88 100.18 415,228
03/05/2019 100.43 101.16 99.84 100.69 445,989
03/04/2019 103 103 99.56 100.59 441,371
03/01/2019 102.26 103.13 101.83 102.7 444,241
02/28/2019 99.58 102.15 99.04 101.88 818,814
02/27/2019 99.79 99.79 99 99.55 820,635
02/26/2019 100.49 100.66 99.705 100.03 585,703
02/25/2019 101.98 101.98 99.87 100.12 539,857
02/22/2019 100.98 102.0712 100.38 101.2 406,787
02/21/2019 102.76 103.085 101.51 102.56 301,026
02/20/2019 102.97 103.65 102.23 102.72 505,507
02/19/2019 102.49 103.88 102.11 103.2 355,284
02/15/2019 103 103.58 102.65 102.9 454,478
02/14/2019 103.03 104.41 102.45 102.6 410,483
02/13/2019 103.24 103.58 102.41 103.55 503,476
02/12/2019 100.8 103.065 100.8 102.7 487,549
02/11/2019 99.36 101.16 99.36 100.77 1,118,350
02/08/2019 96.28 98.15 95.94 98.05 523,930
02/07/2019 95.48 96.86 94.67 96.63 633,948
02/06/2019 96.38 97.15 94.94 97.1 563,885
02/05/2019 96.48 97.2 94.98 96.38 641,232
02/04/2019 97.36 98.33 95.46 96.57 767,023
02/01/2019 99.6 102.04 96.1428 97 4,005,900
01/31/2019 91.8 93.21 91.55 92.82 934,156
01/30/2019 92.92 93.46 91.98 92.16 1,144,611
01/29/2019 92.71 92.8 91.865 92.5 431,830
01/28/2019 91.62 92.98 91.14 92.67 607,010
01/25/2019 92.58 93.1 91.49 92.27 762,980
01/24/2019 97.95 97.95 91.225 92.02 1,294,783
01/23/2019 101.38 101.63 99.45 99.48 443,855
01/22/2019 101.98 102.48 99.42 100.7 618,076
01/18/2019 101.67 102.78 101.22 102.06 1,508,629
01/17/2019 99.46 101.34 99.29 101.08 716,301
01/16/2019 100.04 100.75 99.34 99.55 579,183
01/15/2019 99.74 99.94 98.8 99.86 551,760
01/14/2019 98.63 99.53 98.24 99.35 502,140
01/11/2019 98.59 99.25 97.61 98.96 469,390
01/10/2019 95.5 98.38 93.74 98.27 949,772
01/09/2019 94.87 96.25 94.66 95.7 667,662
01/08/2019 94.11 95.36 93.435 94.28 610,695
01/07/2019 92.47 94.4325 92.47 94.11 474,982
01/04/2019 91.61 93.26 91.425 92.98 729,190
01/03/2019 89.48 91.63 89.04 90.96 562,059
01/02/2019 88.42 91.1 87.3 89.93 637,690
12/31/2018 87.89 89.85 87.5 89.13 462,603
12/28/2018 87.85 89.2508 87.29 87.88 387,132
12/27/2018 87.62 87.86 84.95 87.86 524,878
12/26/2018 84.29 88.43 84.29 88.33 591,676
12/24/2018 86.48 86.49 83.88 84.38 471,822
12/21/2018 89.43 90.89 86.82 86.88 2,978,481
12/20/2018 89.72 90.57 88.01 89.73 798,931
12/19/2018 91.08 92.66 89.66 90.02 593,464
*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?

Smart Portfolio