NYSE - Delayed Quote • USD
Post Holdings, Inc. (POST)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:22 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 104.69 | 106.26 | 104.37 | 106.14 | 106.14 | 344,200 |
Apr 23, 2024 | 104.72 | 105.31 | 104.20 | 105.20 | 105.20 | 328,400 |
Apr 22, 2024 | 104.50 | 105.29 | 103.91 | 104.63 | 104.63 | 474,300 |
Apr 19, 2024 | 102.92 | 104.54 | 102.92 | 104.00 | 104.00 | 690,200 |
Apr 18, 2024 | 101.87 | 102.99 | 101.80 | 102.92 | 102.92 | 346,300 |
Apr 17, 2024 | 102.72 | 103.27 | 100.99 | 101.39 | 101.39 | 427,900 |
Apr 16, 2024 | 101.25 | 102.28 | 101.02 | 102.11 | 102.11 | 510,500 |
Apr 15, 2024 | 100.44 | 101.18 | 100.15 | 101.02 | 101.02 | 378,900 |
Apr 12, 2024 | 99.99 | 100.51 | 99.62 | 99.95 | 99.95 | 411,600 |
Apr 11, 2024 | 101.64 | 101.99 | 100.10 | 100.30 | 100.30 | 343,200 |
Apr 10, 2024 | 101.46 | 101.81 | 100.95 | 101.34 | 101.34 | 309,800 |
Apr 9, 2024 | 101.94 | 102.21 | 101.43 | 102.17 | 102.17 | 271,200 |
Apr 8, 2024 | 102.00 | 102.68 | 101.63 | 101.98 | 101.98 | 282,500 |
Apr 5, 2024 | 101.30 | 102.50 | 101.03 | 102.00 | 102.00 | 447,200 |
Apr 4, 2024 | 104.42 | 104.42 | 101.48 | 101.50 | 101.50 | 557,400 |
Apr 3, 2024 | 104.61 | 105.02 | 103.71 | 103.99 | 103.99 | 406,200 |
Apr 2, 2024 | 105.36 | 105.63 | 104.53 | 104.72 | 104.72 | 509,300 |
Apr 1, 2024 | 105.83 | 106.53 | 105.12 | 105.44 | 105.44 | 503,300 |
Mar 28, 2024 | 107.23 | 107.67 | 106.13 | 106.28 | 106.28 | 388,800 |
Mar 27, 2024 | 106.00 | 107.02 | 106.00 | 106.87 | 106.87 | 284,200 |
Mar 26, 2024 | 105.91 | 106.95 | 105.39 | 105.71 | 105.71 | 557,100 |
Mar 25, 2024 | 105.75 | 106.12 | 105.13 | 106.09 | 106.09 | 391,500 |
Mar 22, 2024 | 105.76 | 106.00 | 105.47 | 105.60 | 105.60 | 317,300 |
Mar 21, 2024 | 105.10 | 106.59 | 105.09 | 105.63 | 105.63 | 588,500 |
Mar 20, 2024 | 106.24 | 106.76 | 105.05 | 105.12 | 105.12 | 428,500 |
Mar 19, 2024 | 104.77 | 106.09 | 104.55 | 105.97 | 105.97 | 484,600 |
Mar 18, 2024 | 103.56 | 105.27 | 103.47 | 104.39 | 104.39 | 515,600 |
Mar 15, 2024 | 103.21 | 104.21 | 102.59 | 103.47 | 103.47 | 563,700 |
Mar 14, 2024 | 104.18 | 104.26 | 103.06 | 103.81 | 103.81 | 341,200 |
Mar 13, 2024 | 104.48 | 104.93 | 104.04 | 104.13 | 104.13 | 325,500 |
Mar 12, 2024 | 103.02 | 104.34 | 102.66 | 103.84 | 103.84 | 439,800 |
Mar 11, 2024 | 102.77 | 103.65 | 102.77 | 103.01 | 103.01 | 312,400 |
Mar 8, 2024 | 102.87 | 103.60 | 102.51 | 102.96 | 102.96 | 360,400 |
Mar 7, 2024 | 104.32 | 104.40 | 102.77 | 102.91 | 102.91 | 320,300 |
Mar 6, 2024 | 103.79 | 104.36 | 103.32 | 104.00 | 104.00 | 360,700 |
Mar 5, 2024 | 104.10 | 104.10 | 102.95 | 103.25 | 103.25 | 349,700 |
Mar 4, 2024 | 104.24 | 104.59 | 103.57 | 103.76 | 103.76 | 322,400 |
Mar 1, 2024 | 104.25 | 104.46 | 103.17 | 104.29 | 104.29 | 820,200 |
Feb 29, 2024 | 105.40 | 105.54 | 104.00 | 104.16 | 104.16 | 682,300 |
Feb 28, 2024 | 103.17 | 105.12 | 102.97 | 105.05 | 105.05 | 545,400 |
Feb 27, 2024 | 104.46 | 104.77 | 102.75 | 103.23 | 103.23 | 372,600 |
Feb 26, 2024 | 105.80 | 106.11 | 104.43 | 104.47 | 104.47 | 335,700 |
Feb 23, 2024 | 105.24 | 105.96 | 104.73 | 105.88 | 105.88 | 330,600 |
Feb 22, 2024 | 104.72 | 105.62 | 104.15 | 105.40 | 105.40 | 400,900 |
Feb 21, 2024 | 105.96 | 106.24 | 104.62 | 105.23 | 105.23 | 372,600 |
Feb 20, 2024 | 105.44 | 107.00 | 105.39 | 105.75 | 105.75 | 526,600 |
Feb 16, 2024 | 104.93 | 105.54 | 104.09 | 105.39 | 105.39 | 767,200 |
Feb 15, 2024 | 104.17 | 105.81 | 104.17 | 105.54 | 105.54 | 487,700 |
Feb 14, 2024 | 104.05 | 104.36 | 103.24 | 103.78 | 103.78 | 663,800 |
Feb 13, 2024 | 104.13 | 105.00 | 103.83 | 104.38 | 104.38 | 565,600 |
Feb 12, 2024 | 104.75 | 105.08 | 104.00 | 104.53 | 104.53 | 551,800 |
Feb 9, 2024 | 106.50 | 106.75 | 104.58 | 104.77 | 104.77 | 723,700 |
Feb 8, 2024 | 104.06 | 106.62 | 103.95 | 106.47 | 106.47 | 870,600 |
Feb 7, 2024 | 104.76 | 104.76 | 103.57 | 104.30 | 104.30 | 593,200 |
Feb 6, 2024 | 103.86 | 105.21 | 103.01 | 104.26 | 104.26 | 1,180,800 |
Feb 5, 2024 | 100.94 | 104.20 | 99.74 | 103.73 | 103.73 | 1,586,300 |
Feb 2, 2024 | 99.11 | 101.95 | 97.32 | 101.01 | 101.01 | 1,994,000 |
Feb 1, 2024 | 93.01 | 94.16 | 92.54 | 93.82 | 93.82 | 1,116,400 |
Jan 31, 2024 | 94.51 | 94.80 | 92.77 | 92.87 | 92.87 | 1,276,500 |
Jan 30, 2024 | 93.20 | 94.92 | 93.20 | 94.64 | 94.64 | 1,187,900 |
Jan 29, 2024 | 93.29 | 93.77 | 92.70 | 93.20 | 93.20 | 759,300 |
Jan 26, 2024 | 92.80 | 93.66 | 92.71 | 92.79 | 92.79 | 875,900 |
Jan 25, 2024 | 92.00 | 92.72 | 91.59 | 92.55 | 92.55 | 726,000 |
Jan 24, 2024 | 92.61 | 92.94 | 91.46 | 91.63 | 91.63 | 748,900 |
Jan 23, 2024 | 92.08 | 92.97 | 91.70 | 92.58 | 92.58 | 637,000 |
Jan 22, 2024 | 92.00 | 92.69 | 91.28 | 91.72 | 91.72 | 694,800 |
Jan 19, 2024 | 92.39 | 92.55 | 91.09 | 92.16 | 92.16 | 893,600 |
Jan 18, 2024 | 92.41 | 92.74 | 91.77 | 92.33 | 92.33 | 837,300 |
Jan 17, 2024 | 92.49 | 93.76 | 92.49 | 92.81 | 92.81 | 573,000 |
Jan 16, 2024 | 93.20 | 93.74 | 92.36 | 92.92 | 92.92 | 688,200 |
Jan 12, 2024 | 93.29 | 93.62 | 92.87 | 93.19 | 93.19 | 577,000 |
Jan 11, 2024 | 92.28 | 92.85 | 91.62 | 92.48 | 92.48 | 636,300 |
Jan 10, 2024 | 93.55 | 94.11 | 92.32 | 92.60 | 92.60 | 667,300 |
Jan 9, 2024 | 92.67 | 93.92 | 92.35 | 93.76 | 93.76 | 773,200 |
Jan 8, 2024 | 91.07 | 92.79 | 91.07 | 92.66 | 92.66 | 810,100 |
Jan 5, 2024 | 90.86 | 92.35 | 90.44 | 91.27 | 91.27 | 951,000 |
Jan 4, 2024 | 90.72 | 91.45 | 90.34 | 90.87 | 90.87 | 874,800 |
Jan 3, 2024 | 91.71 | 92.10 | 90.21 | 90.45 | 90.45 | 796,100 |
Jan 2, 2024 | 87.53 | 91.62 | 87.53 | 91.59 | 91.59 | 899,500 |
Dec 29, 2023 | 87.81 | 88.45 | 87.69 | 88.06 | 88.06 | 544,500 |
Dec 28, 2023 | 87.89 | 88.85 | 87.89 | 88.18 | 88.18 | 495,500 |
Dec 27, 2023 | 88.70 | 88.71 | 88.04 | 88.33 | 88.33 | 408,900 |
Dec 26, 2023 | 88.45 | 89.28 | 88.45 | 88.72 | 88.72 | 461,300 |
Dec 22, 2023 | 88.66 | 89.53 | 88.51 | 88.74 | 88.74 | 596,900 |
Dec 21, 2023 | 87.23 | 88.53 | 87.15 | 88.20 | 88.20 | 668,600 |
Dec 20, 2023 | 87.83 | 88.57 | 86.67 | 87.15 | 87.15 | 607,900 |
Dec 19, 2023 | 88.10 | 88.70 | 87.81 | 88.54 | 88.54 | 662,800 |
Dec 18, 2023 | 87.51 | 88.47 | 86.60 | 88.24 | 88.24 | 653,300 |
Dec 15, 2023 | 88.60 | 88.97 | 86.80 | 87.13 | 87.13 | 1,333,800 |
Dec 14, 2023 | 90.47 | 90.75 | 88.73 | 88.88 | 88.88 | 799,200 |
Dec 13, 2023 | 87.85 | 90.31 | 87.64 | 90.19 | 90.19 | 726,500 |
Dec 12, 2023 | 87.21 | 88.10 | 86.98 | 87.84 | 87.84 | 857,000 |
Dec 11, 2023 | 86.77 | 87.75 | 86.62 | 87.39 | 87.39 | 881,100 |
Dec 8, 2023 | 88.00 | 88.10 | 86.46 | 86.66 | 86.66 | 538,500 |
Dec 7, 2023 | 87.45 | 88.33 | 86.85 | 88.06 | 88.06 | 787,100 |
Dec 6, 2023 | 87.14 | 87.74 | 86.97 | 87.42 | 87.42 | 780,200 |
Dec 5, 2023 | 87.87 | 88.00 | 86.95 | 87.41 | 87.41 | 813,700 |
Dec 4, 2023 | 85.17 | 87.65 | 85.17 | 87.40 | 87.40 | 1,201,200 |
Dec 1, 2023 | 85.22 | 86.00 | 84.89 | 85.53 | 85.53 | 722,600 |
Nov 30, 2023 | 84.23 | 85.59 | 83.73 | 85.43 | 85.43 | 1,268,900 |
Nov 29, 2023 | 85.47 | 85.65 | 84.37 | 84.43 | 84.43 | 743,700 |
Nov 28, 2023 | 87.03 | 87.15 | 85.34 | 85.62 | 85.62 | 898,800 |
Nov 27, 2023 | 86.78 | 87.23 | 86.23 | 87.17 | 87.17 | 892,200 |
Nov 24, 2023 | 86.54 | 87.48 | 86.35 | 87.03 | 87.03 | 164,600 |
Nov 22, 2023 | 86.56 | 86.90 | 85.73 | 86.57 | 86.57 | 761,100 |
Nov 21, 2023 | 86.19 | 86.67 | 85.72 | 85.91 | 85.91 | 939,700 |
Nov 20, 2023 | 84.16 | 86.69 | 84.16 | 86.17 | 86.17 | 1,254,800 |
Nov 17, 2023 | 86.15 | 86.60 | 82.86 | 84.21 | 84.21 | 1,542,700 |
Nov 16, 2023 | 85.49 | 85.75 | 84.96 | 85.39 | 85.39 | 1,368,900 |
Nov 15, 2023 | 86.04 | 86.45 | 85.21 | 85.50 | 85.50 | 753,300 |
Nov 14, 2023 | 85.11 | 85.97 | 85.09 | 85.97 | 85.97 | 339,500 |
Nov 13, 2023 | 84.01 | 84.66 | 83.71 | 84.45 | 84.45 | 453,700 |
Nov 10, 2023 | 83.98 | 84.22 | 83.52 | 84.10 | 84.10 | 427,300 |
Nov 9, 2023 | 84.34 | 84.36 | 83.67 | 84.09 | 84.09 | 442,000 |
Nov 8, 2023 | 84.42 | 84.51 | 83.77 | 84.01 | 84.01 | 450,100 |
Nov 7, 2023 | 83.58 | 84.20 | 83.07 | 84.14 | 84.14 | 357,800 |
Nov 6, 2023 | 84.01 | 85.87 | 82.83 | 83.24 | 83.24 | 575,200 |
Nov 3, 2023 | 83.13 | 84.77 | 82.77 | 84.17 | 84.17 | 580,700 |
Nov 2, 2023 | 80.58 | 82.55 | 80.52 | 82.54 | 82.54 | 848,600 |
Nov 1, 2023 | 80.30 | 80.38 | 79.78 | 80.10 | 80.10 | 518,600 |
Oct 31, 2023 | 80.79 | 80.98 | 79.87 | 80.28 | 80.28 | 720,900 |
Oct 30, 2023 | 80.76 | 81.08 | 80.02 | 80.74 | 80.74 | 443,800 |
Oct 27, 2023 | 80.42 | 81.35 | 80.18 | 80.64 | 80.64 | 310,300 |
Oct 26, 2023 | 81.44 | 81.84 | 80.61 | 80.78 | 80.78 | 373,300 |
Oct 25, 2023 | 80.52 | 81.85 | 80.20 | 81.38 | 81.38 | 455,700 |
Oct 24, 2023 | 80.71 | 81.38 | 80.50 | 80.91 | 80.91 | 490,800 |
Oct 23, 2023 | 81.63 | 81.94 | 80.48 | 80.62 | 80.62 | 439,200 |
Oct 20, 2023 | 81.65 | 82.07 | 81.41 | 81.62 | 81.62 | 544,800 |
Oct 19, 2023 | 81.98 | 82.45 | 81.50 | 81.76 | 81.76 | 418,300 |
Oct 18, 2023 | 82.81 | 83.35 | 82.23 | 82.27 | 82.27 | 209,600 |
Oct 17, 2023 | 82.44 | 82.97 | 82.00 | 82.68 | 82.68 | 483,600 |
Oct 16, 2023 | 82.14 | 82.63 | 81.60 | 82.59 | 82.59 | 261,000 |
Oct 13, 2023 | 80.65 | 81.85 | 80.51 | 81.65 | 81.65 | 401,300 |
Oct 12, 2023 | 83.01 | 83.01 | 78.85 | 79.62 | 79.62 | 679,300 |
Oct 11, 2023 | 84.15 | 84.79 | 82.98 | 83.05 | 83.05 | 406,300 |
Oct 10, 2023 | 84.08 | 84.57 | 83.20 | 84.00 | 84.00 | 498,100 |
Oct 9, 2023 | 81.80 | 83.36 | 81.80 | 83.33 | 83.33 | 474,100 |
Oct 6, 2023 | 83.59 | 83.59 | 81.90 | 82.19 | 82.19 | 588,600 |
Oct 5, 2023 | 85.52 | 86.15 | 83.98 | 84.01 | 84.01 | 527,600 |
Oct 4, 2023 | 84.84 | 85.49 | 84.29 | 85.46 | 85.46 | 281,800 |
Oct 3, 2023 | 84.29 | 85.44 | 84.20 | 84.84 | 84.84 | 408,900 |
Oct 2, 2023 | 85.66 | 85.79 | 84.00 | 84.68 | 84.68 | 534,800 |
Sep 29, 2023 | 85.66 | 86.05 | 85.22 | 85.74 | 85.74 | 424,600 |
Sep 28, 2023 | 85.02 | 85.85 | 84.80 | 85.45 | 85.45 | 366,500 |
Sep 27, 2023 | 86.11 | 86.26 | 84.84 | 84.89 | 84.89 | 404,600 |
Sep 26, 2023 | 87.08 | 87.25 | 85.63 | 85.64 | 85.64 | 474,100 |
Sep 25, 2023 | 87.64 | 87.92 | 87.05 | 87.09 | 87.09 | 255,900 |
Sep 22, 2023 | 88.84 | 89.16 | 87.91 | 88.10 | 88.10 | 272,300 |
Sep 21, 2023 | 88.11 | 89.42 | 87.72 | 88.89 | 88.89 | 297,900 |
Sep 20, 2023 | 88.14 | 88.57 | 87.63 | 88.10 | 88.10 | 302,600 |
Sep 19, 2023 | 88.06 | 88.47 | 87.63 | 87.65 | 87.65 | 342,600 |
Sep 18, 2023 | 88.01 | 88.28 | 87.15 | 88.01 | 88.01 | 363,400 |
Sep 15, 2023 | 88.10 | 88.60 | 87.32 | 87.47 | 87.47 | 1,570,200 |
Sep 14, 2023 | 86.82 | 88.34 | 86.82 | 88.31 | 88.31 | 356,600 |
Sep 13, 2023 | 87.26 | 87.26 | 86.31 | 86.73 | 86.73 | 507,400 |
Sep 12, 2023 | 87.47 | 87.51 | 86.32 | 87.11 | 87.11 | 417,600 |
Sep 11, 2023 | 87.00 | 88.19 | 86.91 | 87.17 | 87.17 | 441,100 |
Sep 8, 2023 | 85.71 | 86.82 | 85.60 | 86.77 | 86.77 | 863,500 |
Sep 7, 2023 | 86.75 | 86.87 | 85.41 | 85.67 | 85.67 | 1,097,800 |
Sep 6, 2023 | 86.87 | 87.54 | 86.38 | 86.44 | 86.44 | 494,500 |
Sep 5, 2023 | 88.59 | 88.79 | 86.61 | 86.96 | 86.96 | 708,300 |
Sep 1, 2023 | 90.19 | 90.29 | 88.81 | 88.87 | 88.87 | 1,223,900 |
Aug 31, 2023 | 89.92 | 90.33 | 89.60 | 89.71 | 89.71 | 381,900 |
Aug 30, 2023 | 89.88 | 90.70 | 89.88 | 89.91 | 89.91 | 397,300 |
Aug 29, 2023 | 89.81 | 90.15 | 88.75 | 89.92 | 89.92 | 520,100 |
Aug 28, 2023 | 90.32 | 90.49 | 88.97 | 89.57 | 89.57 | 564,100 |
Aug 25, 2023 | 89.52 | 90.62 | 89.27 | 90.35 | 90.35 | 742,800 |
Aug 24, 2023 | 88.00 | 89.73 | 87.82 | 89.14 | 89.14 | 515,300 |
Aug 23, 2023 | 88.70 | 89.23 | 88.03 | 88.11 | 88.11 | 481,200 |
Aug 22, 2023 | 87.11 | 88.86 | 87.11 | 88.70 | 88.70 | 616,100 |
Aug 21, 2023 | 88.00 | 88.14 | 87.13 | 87.46 | 87.46 | 658,100 |
Aug 18, 2023 | 87.65 | 88.51 | 87.31 | 88.09 | 88.09 | 999,600 |
Aug 17, 2023 | 89.03 | 89.31 | 87.49 | 87.59 | 87.59 | 698,600 |
Aug 16, 2023 | 89.92 | 90.39 | 88.82 | 88.90 | 88.90 | 541,000 |
Aug 15, 2023 | 89.19 | 90.20 | 88.81 | 89.96 | 89.96 | 561,500 |
Aug 14, 2023 | 88.30 | 90.05 | 87.66 | 89.59 | 89.59 | 1,288,000 |
Aug 11, 2023 | 88.28 | 89.03 | 88.05 | 88.30 | 88.30 | 579,800 |
Aug 10, 2023 | 88.69 | 89.00 | 87.89 | 87.98 | 87.98 | 636,500 |
Aug 9, 2023 | 87.16 | 88.98 | 86.88 | 88.54 | 88.54 | 890,000 |
Aug 8, 2023 | 88.10 | 88.10 | 86.59 | 87.76 | 87.76 | 792,800 |
Aug 7, 2023 | 87.91 | 89.47 | 87.52 | 88.57 | 88.57 | 854,300 |
Aug 4, 2023 | 87.51 | 89.21 | 87.00 | 87.40 | 87.40 | 967,200 |
Aug 3, 2023 | 84.69 | 85.30 | 84.34 | 85.11 | 85.11 | 604,000 |
Aug 2, 2023 | 84.14 | 85.11 | 84.04 | 84.83 | 84.83 | 318,400 |
Aug 1, 2023 | 85.46 | 85.69 | 84.31 | 84.60 | 84.60 | 349,900 |
Jul 31, 2023 | 85.06 | 85.49 | 84.75 | 85.30 | 85.30 | 378,800 |
Jul 28, 2023 | 84.97 | 85.11 | 83.99 | 85.01 | 85.01 | 472,200 |
Jul 27, 2023 | 85.36 | 85.89 | 84.38 | 84.44 | 84.44 | 560,800 |
Jul 26, 2023 | 86.35 | 86.82 | 85.38 | 85.44 | 85.44 | 436,600 |
Jul 25, 2023 | 86.93 | 87.07 | 86.01 | 86.67 | 86.67 | 477,400 |
Jul 24, 2023 | 87.54 | 87.65 | 86.47 | 86.97 | 86.97 | 309,800 |
Jul 21, 2023 | 88.40 | 88.44 | 87.25 | 87.43 | 87.43 | 356,700 |
Jul 20, 2023 | 87.44 | 88.11 | 86.77 | 88.10 | 88.10 | 378,100 |
Jul 19, 2023 | 86.34 | 87.35 | 86.34 | 87.00 | 87.00 | 488,000 |
Jul 18, 2023 | 85.90 | 87.01 | 85.52 | 85.97 | 85.97 | 587,000 |
Jul 17, 2023 | 86.44 | 86.83 | 85.73 | 85.80 | 85.80 | 402,800 |
Jul 14, 2023 | 87.00 | 87.00 | 85.73 | 86.44 | 86.44 | 395,800 |
Jul 13, 2023 | 86.62 | 87.04 | 86.03 | 86.82 | 86.82 | 404,700 |
Jul 12, 2023 | 85.95 | 86.61 | 85.61 | 86.33 | 86.33 | 369,400 |
Jul 11, 2023 | 85.65 | 85.67 | 84.61 | 85.65 | 85.65 | 424,200 |
Jul 10, 2023 | 86.50 | 87.42 | 85.24 | 85.42 | 85.42 | 355,000 |
Jul 7, 2023 | 86.53 | 87.39 | 86.17 | 86.57 | 86.57 | 798,000 |
Jul 6, 2023 | 86.25 | 87.01 | 85.60 | 86.72 | 86.72 | 474,300 |
Jul 5, 2023 | 86.96 | 87.17 | 86.29 | 86.54 | 86.54 | 396,600 |
Jul 3, 2023 | 86.50 | 87.56 | 86.21 | 87.40 | 87.40 | 199,600 |
Jun 30, 2023 | 85.96 | 86.71 | 85.84 | 86.65 | 86.65 | 338,500 |
Jun 29, 2023 | 85.05 | 86.07 | 84.61 | 85.81 | 85.81 | 306,200 |
Jun 28, 2023 | 85.06 | 85.81 | 83.98 | 85.27 | 85.27 | 562,200 |
Jun 27, 2023 | 86.24 | 87.26 | 85.44 | 86.34 | 86.34 | 404,600 |
Jun 26, 2023 | 84.78 | 86.42 | 84.57 | 86.05 | 86.05 | 348,100 |
Jun 23, 2023 | 86.30 | 86.39 | 84.97 | 85.09 | 85.09 | 460,600 |
Jun 22, 2023 | 86.08 | 86.18 | 85.18 | 86.18 | 86.18 | 285,700 |
Jun 21, 2023 | 85.76 | 86.08 | 85.10 | 85.69 | 85.69 | 472,700 |
Jun 20, 2023 | 87.28 | 87.28 | 85.85 | 85.89 | 85.89 | 515,700 |
Jun 16, 2023 | 87.67 | 88.42 | 87.11 | 87.34 | 87.34 | 568,500 |
Jun 15, 2023 | 87.04 | 87.78 | 86.60 | 87.55 | 87.55 | 301,300 |
Jun 14, 2023 | 87.40 | 88.14 | 86.70 | 87.09 | 87.09 | 478,500 |
Jun 13, 2023 | 86.19 | 87.68 | 86.09 | 87.20 | 87.20 | 354,000 |
Jun 12, 2023 | 87.23 | 87.87 | 86.45 | 86.65 | 86.65 | 354,900 |
Jun 9, 2023 | 87.13 | 88.06 | 86.63 | 87.23 | 87.23 | 322,000 |
Jun 8, 2023 | 86.61 | 88.11 | 86.04 | 87.60 | 87.60 | 412,200 |
Jun 7, 2023 | 85.54 | 87.67 | 85.34 | 87.14 | 87.14 | 641,400 |
Jun 6, 2023 | 86.03 | 86.18 | 84.65 | 84.97 | 84.97 | 451,000 |
Jun 5, 2023 | 86.41 | 86.41 | 85.24 | 85.92 | 85.92 | 361,900 |
Jun 2, 2023 | 84.40 | 86.49 | 84.40 | 86.41 | 86.41 | 358,700 |
Jun 1, 2023 | 85.08 | 85.29 | 84.03 | 84.39 | 84.39 | 655,800 |
May 31, 2023 | 84.34 | 85.43 | 83.78 | 84.96 | 84.96 | 408,500 |
May 30, 2023 | 84.77 | 85.75 | 83.79 | 83.92 | 83.92 | 366,500 |
May 26, 2023 | 85.21 | 85.83 | 84.63 | 85.44 | 85.44 | 354,800 |
May 25, 2023 | 85.70 | 86.33 | 85.19 | 85.91 | 85.91 | 307,500 |
May 24, 2023 | 86.39 | 86.82 | 85.85 | 85.91 | 85.91 | 402,000 |
May 23, 2023 | 86.27 | 86.79 | 85.99 | 86.25 | 86.25 | 339,900 |
May 22, 2023 | 86.59 | 86.90 | 85.46 | 86.25 | 86.25 | 374,800 |
May 19, 2023 | 86.96 | 87.50 | 85.98 | 86.25 | 86.25 | 598,800 |
May 18, 2023 | 86.73 | 87.14 | 86.21 | 86.97 | 86.97 | 442,700 |
May 17, 2023 | 87.59 | 87.71 | 86.41 | 87.37 | 87.37 | 400,600 |
May 16, 2023 | 87.63 | 88.05 | 87.12 | 87.45 | 87.45 | 301,700 |
May 15, 2023 | 88.72 | 88.80 | 87.57 | 87.95 | 87.95 | 312,800 |
May 12, 2023 | 90.00 | 90.28 | 88.38 | 88.57 | 88.57 | 443,900 |
May 11, 2023 | 88.83 | 89.96 | 88.21 | 89.92 | 89.92 | 447,800 |
May 10, 2023 | 88.67 | 89.42 | 88.08 | 89.01 | 89.01 | 435,300 |
May 9, 2023 | 89.93 | 90.08 | 88.34 | 88.48 | 88.48 | 728,900 |
May 8, 2023 | 91.29 | 91.29 | 89.35 | 89.85 | 89.85 | 591,600 |
May 5, 2023 | 91.78 | 92.85 | 88.56 | 90.14 | 90.14 | 900,700 |
May 4, 2023 | 90.05 | 90.47 | 89.15 | 89.52 | 89.52 | 493,400 |
May 3, 2023 | 90.39 | 91.53 | 90.01 | 90.09 | 90.09 | 487,800 |
May 2, 2023 | 91.58 | 91.58 | 89.19 | 90.29 | 90.29 | 433,400 |
May 1, 2023 | 91.05 | 92.20 | 90.90 | 91.46 | 91.46 | 518,800 |
Apr 28, 2023 | 91.34 | 91.83 | 90.46 | 90.49 | 90.49 | 705,200 |
Apr 27, 2023 | 89.41 | 91.31 | 89.41 | 91.20 | 91.20 | 456,000 |
Apr 26, 2023 | 88.60 | 89.92 | 88.60 | 89.65 | 89.65 | 346,300 |
Apr 25, 2023 | 88.50 | 89.49 | 88.26 | 89.06 | 89.06 | 286,500 |
Related Tickers
BRBR BellRing Brands, Inc.
55.62
-0.98%
JJSF J&J Snack Foods Corp.
138.80
+1.03%
THS TreeHouse Foods, Inc.
36.75
+0.16%
JBSS John B. Sanfilippo & Son, Inc.
100.35
+0.15%
INGR Ingredion Incorporated
115.10
+0.67%
NOMD Nomad Foods Limited
18.81
+0.32%
LANC Lancaster Colony Corporation
188.80
+1.04%
PPC Pilgrim's Pride Corporation
36.00
+0.78%
SMPL The Simply Good Foods Company
34.34
+1.57%
FLO Flowers Foods, Inc.
25.03
+1.38%