Post Holdings Inc. Common Stockのデータ

Post Holdings Inc. Common Stockの基本情報

名前 Post Holdings Inc. Common Stock
ティッカー POST
国 United States
上場年 2012.0
セクター Consumer Non-Durables

Post Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 100.2 98.23 100.0 99.38 424200.0 99.38
2021-02-12 100.18 98.39 99.86 100.0 303600.0 100.0
2021-02-11 100.53 97.16 98.01 100.02 420100.0 100.02
2021-02-10 100.49 97.59 99.04 98.22 615700.0 98.22
2021-02-09 98.84 97.25 98.78 97.35 352700.0 97.35
2021-02-08 98.69 95.88 96.85 98.33 435000.0 98.33
2021-02-05 101.78 95.94 97.91 96.3 887400.0 96.3
2021-02-04 96.08 93.81 94.49 95.36 430500.0 95.36
2021-02-03 95.04 91.8 94.26 94.4 529900.0 94.4
2021-02-02 96.01 94.34 94.92 94.72 457400.0 94.72
2021-02-01 96.23 93.5 95.43 94.01 376100.0 94.01
2021-01-29 96.94 94.46 96.65 94.85 670800.0 94.85
2021-01-28 97.93 93.0 93.61 97.15 703400.0 97.15
2021-01-27 100.2 92.8 99.49 93.01 1206600.0 93.01
2021-01-26 100.87 99.15 100.37 100.33 323800.0 100.33
2021-01-25 103.17 98.19 98.19 100.47 287600.0 100.47
2021-01-22 99.73 98.23 98.76 98.94 243500.0 98.94
2021-01-21 99.69 97.96 98.6 99.14 321200.0 99.14
2021-01-20 99.09 97.67 98.28 98.49 400500.0 98.49
2021-01-19 100.22 98.11 99.52 98.34 384900.0 98.34
2021-01-15 99.72 98.34 98.68 98.82 336000.0 98.82
2021-01-14 100.88 99.31 100.5 99.37 255900.0 99.37
2021-01-13 100.44 97.63 98.04 99.66 339100.0 99.66
2021-01-12 98.89 97.15 98.72 97.75 414900.0 97.75
2021-01-11 100.79 98.53 100.13 98.92 246800.0 98.92
2021-01-08 100.98 99.12 100.67 100.68 347700.0 100.68
2021-01-07 100.64 98.22 99.63 100.31 428000.0 100.31
2021-01-06 100.74 98.68 99.75 99.46 472000.0 99.46
2021-01-05 101.12 99.06 99.95 99.34 344800.0 99.34
2021-01-04 101.09 98.86 100.56 100.12 345000.0 100.12
2020-12-31 102.01 100.84 101.39 101.01 416500.0 101.01
2020-12-30 101.76 99.98 100.94 101.27 375300.0 101.27
2020-12-29 102.21 100.73 101.74 101.23 474900.0 101.23
2020-12-28 102.14 100.02 100.67 101.42 381000.0 101.42
2020-12-24 100.52 98.84 100.52 100.31 141200.0 100.31
2020-12-23 100.7 98.9 99.5 100.17 320900.0 100.17
2020-12-22 99.13 97.38 98.26 98.71 387900.0 98.71
2020-12-21 98.37 96.1 97.32 98.24 468900.0 98.24
2020-12-18 99.74 97.84 99.45 98.89 1045600.0 98.89
2020-12-17 98.89 97.04 97.5 98.84 466900.0 98.84
2020-12-16 99.85 96.72 97.88 97.4 463300.0 97.4
2020-12-15 98.93 96.8 98.29 97.63 481000.0 97.63
2020-12-14 98.02 96.29 96.41 97.01 584900.0 97.01
2020-12-11 96.24 94.0 94.0 96.05 375500.0 96.05
2020-12-10 94.65 93.61 94.25 94.37 245800.0 94.37
2020-12-09 94.38 93.22 94.27 94.14 282300.0 94.14
2020-12-08 94.31 92.04 92.24 94.02 397500.0 94.02
2020-12-07 94.35 92.75 94.28 92.89 313900.0 92.89
2020-12-04 94.95 93.4 94.15 94.28 359300.0 94.28
2020-12-03 94.37 90.87 91.0 93.7 427400.0 93.7
2020-12-02 93.29 91.01 93.16 91.23 450000.0 91.23
2020-12-01 95.43 92.55 95.43 93.52 483300.0 93.52
2020-11-30 96.71 94.33 96.32 94.46 395900.0 94.46
2020-11-27 96.97 94.84 95.57 96.91 191100.0 96.91
2020-11-25 96.51 94.36 95.52 95.32 314700.0 95.32
2020-11-24 96.41 91.31 91.7 95.82 660000.0 95.82
2020-11-23 91.4 89.16 90.62 90.2 711800.0 90.2
2020-11-20 95.72 89.79 93.0 90.53 1218900.0 90.53
2020-11-19 98.21 95.82 97.14 96.7 589600.0 96.7
2020-11-18 100.97 96.76 100.88 97.12 660300.0 97.12
2020-11-17 102.26 100.01 101.73 100.71 550200.0 100.71
2020-11-16 104.22 101.97 104.0 102.52 717600.0 102.52
2020-11-13 102.91 100.06 100.78 102.64 449100.0 102.64
2020-11-12 100.9 99.66 100.7 100.31 425200.0 100.31
2020-11-11 101.38 99.63 100.98 100.54 355800.0 100.54
2020-11-10 100.9 97.23 98.81 100.6 334800.0 100.6
2020-11-09 98.82 95.32 95.52 97.87 531800.0 97.87
2020-11-06 92.8 91.04 92.67 91.74 174500.0 91.74
2020-11-05 92.87 90.26 90.73 92.07 285300.0 92.07
2020-11-04 91.61 89.39 90.87 89.58 262600.0 89.58
2020-11-03 91.97 89.15 89.65 90.68 289400.0 90.68
2020-11-02 88.5 86.06 86.92 88.23 427600.0 88.23
2020-10-30 86.98 85.4 85.75 85.9 359200.0 85.9
2020-10-29 86.8 85.12 86.23 86.33 454400.0 86.33
2020-10-28 90.14 86.52 89.66 86.65 386100.0 86.65
2020-10-27 91.58 90.66 90.94 90.87 222200.0 90.87
2020-10-26 92.35 90.75 91.96 91.34 215500.0 91.34
2020-10-23 93.25 92.14 93.15 92.61 198100.0 92.61
2020-10-22 92.86 91.51 91.64 92.63 384700.0 92.63
2020-10-21 92.02 90.92 90.92 91.36 200500.0 91.36
2020-10-20 92.59 91.16 92.49 91.34 254000.0 91.34
2020-10-19 94.59 91.39 93.16 91.76 455800.0 91.76
2020-10-16 94.13 92.26 92.46 93.16 411100.0 93.16
2020-10-15 92.29 91.09 91.33 91.87 447000.0 91.87
2020-10-14 92.45 91.27 91.3 91.95 291000.0 91.95
2020-10-13 92.74 91.36 91.62 91.6 350600.0 91.6
2020-10-12 93.26 92.1 92.8 92.27 379100.0 92.27
2020-10-09 93.78 91.46 92.18 92.64 561700.0 92.64
2020-10-08 91.9 89.74 90.07 91.57 414000.0 91.57
2020-10-07 89.92 88.11 88.84 89.63 372500.0 89.63
2020-10-06 90.26 87.82 89.85 88.68 503400.0 88.68
2020-10-05 90.31 89.14 89.24 89.49 430200.0 89.49
2020-10-02 89.2 86.0 86.62 88.7 348400.0 88.7
2020-10-01 88.22 86.21 86.3 87.2 711000.0 87.2
2020-09-30 86.57 83.83 83.83 86.0 778500.0 86.0
2020-09-29 84.9 83.25 84.84 83.68 380300.0 83.68
2020-09-28 85.45 84.35 84.56 84.66 397700.0 84.66
2020-09-25 83.92 82.43 82.66 83.78 354500.0 83.78
2020-09-24 83.54 81.38 82.04 82.7 426000.0 82.7
2020-09-23 85.35 82.13 84.49 82.36 429600.0 82.36
2020-09-22 85.98 83.97 84.6 84.04 482100.0 84.04
2020-09-21 85.87 83.49 84.23 84.47 641500.0 84.47
2020-09-18 86.38 84.5 86.15 85.57 859600.0 85.57
2020-09-17 86.31 84.93 86.21 86.08 440500.0 86.08
2020-09-16 87.64 85.26 85.5 87.02 746100.0 87.02
2020-09-15 86.07 82.91 83.37 85.26 1001700.0 85.26
2020-09-14 83.74 82.38 83.52 82.53 891200.0 82.53
2020-09-11 84.26 82.85 83.58 83.09 745800.0 83.09
2020-09-10 86.98 83.76 86.24 83.79 638300.0 83.79
2020-09-09 87.33 85.1 86.52 86.02 489000.0 86.02
2020-09-08 88.88 85.82 88.71 86.23 402800.0 86.23
2020-09-04 89.02 87.28 88.18 88.92 425800.0 88.92
2020-09-03 89.8 87.04 88.5 87.44 344300.0 87.44
2020-09-02 89.33 86.08 86.08 88.9 360800.0 88.9
2020-09-01 87.65 85.98 87.65 86.28 568400.0 86.28
2020-08-31 89.26 88.02 88.54 88.02 436400.0 88.02
2020-08-28 89.03 86.48 87.65 88.98 594500.0 88.98
2020-08-27 88.23 86.54 86.67 87.46 346000.0 87.46
2020-08-26 87.33 86.01 87.04 86.47 348500.0 86.47
2020-08-25 86.92 85.66 86.91 86.79 259800.0 86.79
2020-08-24 86.58 84.86 85.22 86.53 204500.0 86.53
2020-08-21 85.66 84.28 85.39 85.25 528800.0 85.25
2020-08-20 86.85 85.69 86.49 85.79 276500.0 85.79
2020-08-19 87.42 86.61 87.41 86.89 379200.0 86.89
2020-08-18 87.37 85.48 86.83 87.33 602800.0 87.33
2020-08-17 88.28 86.74 87.85 86.81 775600.0 86.81
2020-08-14 88.84 87.79 88.22 87.89 359000.0 87.89
2020-08-13 90.94 88.68 89.53 88.77 515200.0 88.77
2020-08-12 89.37 88.4 88.48 88.66 327400.0 88.66
2020-08-11 90.77 88.08 89.78 88.37 485000.0 88.37
2020-08-10 89.7 88.61 88.61 89.24 552900.0 89.24
2020-08-07 91.98 87.64 91.98 88.93 624100.0 88.93
2020-08-06 92.38 90.95 91.35 91.63 364600.0 91.63
2020-08-05 92.43 90.89 92.29 91.47 345600.0 91.47
2020-08-04 92.14 89.6 89.6 92.05 431500.0 92.05
2020-08-03 90.09 88.11 89.14 89.67 355700.0 89.67
2020-07-31 88.75 86.88 87.68 88.74 332600.0 88.74
2020-07-30 88.41 86.59 87.68 88.36 276400.0 88.36
2020-07-29 88.79 87.88 88.22 88.37 234400.0 88.37
2020-07-28 88.71 87.53 87.53 88.07 292000.0 88.07
2020-07-27 88.01 86.99 87.2 87.87 258000.0 87.87
2020-07-24 88.94 87.31 88.73 87.5 283000.0 87.5
2020-07-23 89.6 88.37 88.48 88.5 426300.0 88.5
2020-07-22 88.65 87.47 87.79 88.47 320500.0 88.47
2020-07-21 89.75 87.54 87.54 88.75 358200.0 88.75
2020-07-20 88.02 86.51 87.61 87.12 284300.0 87.12
2020-07-17 88.92 87.95 88.22 88.35 194300.0 88.35
2020-07-16 89.26 87.87 89.06 88.18 293700.0 88.18
2020-07-15 90.44 89.03 89.39 89.18 361300.0 89.18
2020-07-14 88.27 86.43 87.13 88.25 573900.0 88.25
2020-07-13 87.95 86.59 87.39 87.13 447100.0 87.13
2020-07-10 87.7 86.0 86.38 87.0 387800.0 87.0
2020-07-09 89.31 86.19 88.67 86.32 569800.0 86.32
2020-07-08 90.4 89.07 89.48 89.15 626000.0 89.15
2020-07-07 90.18 88.36 88.7 89.43 406700.0 89.43
2020-07-06 89.57 88.17 88.46 89.29 566400.0 89.29
2020-07-02 89.41 87.02 88.39 87.29 276500.0 87.29
2020-07-01 88.57 86.6 87.21 87.47 366600.0 87.47
2020-06-30 87.96 86.81 87.73 87.62 329300.0 87.62
2020-06-29 87.96 85.95 86.41 87.7 337600.0 87.7
2020-06-26 86.84 84.82 85.56 85.93 1317200.0 85.93
2020-06-25 86.14 84.6 86.14 86.0 767900.0 86.0
2020-06-24 88.36 85.0 88.23 86.4 568100.0 86.4
2020-06-23 91.08 88.81 91.08 89.09 471100.0 89.09
2020-06-22 93.41 89.91 92.38 90.31 629000.0 90.31
2020-06-19 90.56 88.78 88.79 89.68 1141100.0 89.68
2020-06-18 90.22 87.91 88.25 88.97 463200.0 88.97
2020-06-17 90.2 88.59 90.2 89.0 561100.0 89.0
2020-06-16 91.81 89.3 91.52 89.85 404100.0 89.85
2020-06-15 89.6 83.18 84.2 89.32 611600.0 89.32
2020-06-12 87.08 84.44 86.99 85.94 527000.0 85.94
2020-06-11 89.08 84.8 88.07 84.88 591800.0 84.88
2020-06-10 93.8 89.67 93.8 90.2 730100.0 90.2
2020-06-09 95.07 93.04 94.99 93.72 591900.0 93.72
2020-06-08 96.14 91.2 91.2 96.12 582200.0 96.12
2020-06-05 90.98 89.44 90.19 90.96 524400.0 90.96
2020-06-04 90.0 88.02 89.05 88.3 541100.0 88.3
2020-06-03 90.88 89.05 89.06 89.93 420500.0 89.93
2020-06-02 88.84 87.64 88.82 88.33 464400.0 88.33
2020-06-01 88.76 86.37 87.47 88.39 319900.0 88.39
2020-05-29 88.16 86.33 87.43 87.06 485800.0 87.06
2020-05-28 90.37 87.38 90.37 88.04 531800.0 88.04
2020-05-27 89.96 87.17 87.64 89.57 446800.0 89.57
2020-05-26 87.25 85.79 86.15 86.25 324500.0 86.25
2020-05-22 85.64 84.67 85.38 84.84 285700.0 84.84
2020-05-21 86.25 84.72 86.25 85.48 329300.0 85.48
2020-05-20 87.93 85.45 87.93 86.3 393500.0 86.3
2020-05-19 88.85 87.24 88.3 87.31 350800.0 87.31
2020-05-18 88.65 86.24 87.09 88.12 421300.0 88.12
2020-05-15 86.17 83.91 84.12 84.88 457500.0 84.88
2020-05-14 85.88 83.24 85.71 83.72 898400.0 83.72
2020-05-13 88.33 86.5 87.93 86.92 743500.0 86.92
2020-05-12 90.93 88.0 89.66 88.1 325200.0 88.1
2020-05-11 90.19 88.12 88.94 88.96 585800.0 88.96
2020-05-08 90.66 84.0 84.5 89.64 689500.0 89.64
2020-05-07 89.03 86.13 88.72 86.31 761800.0 86.31
2020-05-06 88.78 87.51 88.08 87.7 341200.0 87.7
2020-05-05 89.77 87.55 88.45 87.59 345900.0 87.59
2020-05-04 88.26 86.72 88.08 87.45 507400.0 87.45
2020-05-01 91.45 88.39 90.7 88.79 291800.0 88.79
2020-04-30 93.87 91.57 93.83 91.85 461300.0 91.85
2020-04-29 95.84 93.75 95.28 94.06 416900.0 94.06
2020-04-28 95.24 92.87 95.04 93.33 359000.0 93.33
2020-04-27 94.31 92.38 92.62 93.56 354400.0 93.56
2020-04-24 92.44 90.37 91.86 91.71 294900.0 91.71
2020-04-23 92.49 90.58 91.08 90.91 264500.0 90.91
2020-04-22 91.75 90.24 91.46 91.03 229300.0 91.03
2020-04-21 91.77 88.65 91.22 90.09 467800.0 90.09
2020-04-20 94.47 91.89 93.74 92.22 448700.0 92.22
2020-04-17 94.7 92.82 93.94 94.32 312100.0 94.32
2020-04-16 92.4 89.37 92.27 92.09 462000.0 92.09
2020-04-15 92.91 90.3 92.49 91.51 280300.0 91.51
2020-04-14 94.54 91.4 91.4 94.1 383000.0 94.1
2020-04-13 92.38 88.37 91.84 90.15 255300.0 90.15
2020-04-09 93.26 89.37 89.93 92.41 532700.0 92.41
2020-04-08 90.58 87.58 87.95 89.09 259700.0 89.09
2020-04-07 92.8 87.82 90.27 88.02 441600.0 88.02
2020-04-06 88.99 86.93 88.95 88.37 650200.0 88.37
2020-04-03 86.66 84.28 84.91 86.11 504900.0 86.11
2020-04-02 85.77 81.59 82.12 85.57 445600.0 85.57
2020-04-01 83.41 79.79 79.99 82.41 502100.0 82.41
2020-03-31 84.24 80.64 81.27 82.97 445300.0 82.97
2020-03-30 81.89 76.63 77.13 81.2 623200.0 81.2
2020-03-27 79.72 75.91 78.98 76.76 657200.0 76.76
2020-03-26 81.52 77.79 79.0 81.37 524600.0 81.37
2020-03-25 82.88 74.8 76.98 78.56 627000.0 78.56
2020-03-24 77.15 73.42 73.55 76.85 490900.0 76.85
2020-03-23 73.58 68.97 72.09 71.55 1006500.0 71.55
2020-03-20 77.44 72.06 74.37 72.64 1340700.0 72.64
2020-03-19 78.2 70.67 77.23 74.72 1824700.0 74.72
2020-03-18 85.02 74.78 80.87 78.15 830900.0 78.15
2020-03-17 90.47 82.33 83.01 85.02 867500.0 85.02
2020-03-16 88.25 78.01 78.11 81.49 1083100.0 81.49
2020-03-13 86.94 79.54 84.16 86.92 907500.0 86.92
2020-03-12 85.54 80.57 85.54 80.95 1027100.0 80.95
2020-03-11 94.14 88.75 92.94 88.9 688100.0 88.9
2020-03-10 97.04 91.61 95.54 94.53 807000.0 94.53
2020-03-09 96.62 91.92 94.27 93.68 749400.0 93.68
2020-03-06 100.0 96.56 97.2 99.61 585100.0 99.61
2020-03-05 101.64 98.29 101.08 99.55 650900.0 99.55
2020-03-04 102.72 100.84 102.16 102.54 695200.0 102.54
2020-03-03 104.9 99.76 102.82 100.69 944300.0 100.69
2020-03-02 103.31 100.57 101.67 103.17 1239500.0 103.17
2020-02-28 102.58 98.08 98.22 101.26 1610000.0 101.26
2020-02-27 103.8 99.11 100.0 100.6 980300.0 100.6
2020-02-26 104.88 101.46 102.46 101.5 867300.0 101.5
2020-02-25 104.17 100.38 103.65 101.81 1016400.0 101.81
2020-02-24 104.21 101.62 102.7 103.7 715800.0 103.7
2020-02-21 106.47 104.41 105.49 105.02 1158200.0 105.02
2020-02-20 107.13 105.06 106.04 105.91 788400.0 105.91
2020-02-19 107.24 105.6 106.64 106.69 501100.0 106.69
2020-02-18 107.32 105.65 106.77 106.59 523200.0 106.59