Skip to main content

Peabody Energy Corp (NY: BTU )

24.35 +0.10 (+0.41%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 23.78 24.71 23.00 24.21 6,955,371 +0.04(+0.16%)
Mar 30, 2022 24.41 25.81 23.90 24.17 6,186,298 +0.77(+3.29%)
Mar 29, 2022 22.26 23.44 21.61 23.40 8,454,511 -0.71(-2.95%)
Mar 28, 2022 24.75 25.09 23.25 24.11 6,972,147 -1.50(-5.86%)
Mar 25, 2022 24.66 27.34 24.26 25.61 7,958,618 +0.69(+2.77%)
Mar 24, 2022 25.67 26.35 24.53 24.92 7,795,859 -0.78(-3.03%)
Mar 23, 2022 24.48 26.07 24.48 25.70 8,722,204 +2.42(+10.39%)
Mar 22, 2022 23.44 23.98 22.90 23.28 7,405,809 -0.24(-1.01%)
Mar 21, 2022 22.42 24.99 22.42 23.52 12,152,267 +1.92(+8.91%)
Mar 18, 2022 21.82 21.88 20.79 21.60 14,313,494 -0.04(-0.18%)
Mar 17, 2022 20.84 22.41 20.66 21.64 13,735,885 +1.66(+8.30%)
Mar 16, 2022 20.48 20.83 19.04 19.98 11,052,267 -0.87(-4.17%)
Mar 15, 2022 18.48 21.36 18.33 20.85 12,678,085 +1.24(+6.34%)
Mar 14, 2022 21.10 21.10 18.65 19.60 15,035,480 -3.12(-13.73%)
Mar 11, 2022 22.81 23.24 21.54 22.72 11,592,476 -0.56(-2.42%)
Mar 10, 2022 21.40 23.59 21.39 23.28 15,334,608 +2.41(+11.54%)
Mar 09, 2022 21.49 21.53 19.73 20.88 17,236,756 -1.40(-6.29%)
Mar 08, 2022 21.57 24.11 20.59 22.28 19,879,782 +0.56(+2.59%)
Mar 07, 2022 24.39 26.01 19.67 21.71 33,200,134 -4.29(-16.51%)
Mar 04, 2022 22.66 26.93 22.60 26.01 31,463,404 +3.34(+14.71%)
Mar 03, 2022 20.20 23.72 19.70 22.67 25,125,252 +2.13(+10.38%)
Mar 02, 2022 19.21 21.22 19.18 20.54 22,098,104 +2.02(+10.93%)
Mar 01, 2022 17.68 19.19 17.50 18.52 12,480,467 +1.40(+8.19%)
Feb 28, 2022 15.81 17.52 15.81 17.11 14,178,220 +1.31(+8.31%)
Feb 25, 2022 14.37 15.82 14.39 15.80 19,104,826 +1.02(+6.88%)
Feb 24, 2022 17.82 18.04 14.70 14.79 21,352,434 -3.77(-20.32%)
Feb 23, 2022 16.72 19.35 16.58 18.56 12,834,660 +1.97(+11.90%)
Feb 22, 2022 17.03 17.37 15.73 16.58 7,811,580 +0.02(+0.12%)
Feb 18, 2022 16.56 0 -0.64(-3.73%)
Feb 17, 2022 16.21 17.58 16.10 17.20 7,446,884 +1.07(+6.61%)
Feb 16, 2022 17.27 17.70 16.01 16.14 7,949,998 -0.85(-5.00%)
Feb 15, 2022 17.39 17.51 16.48 16.99 8,484,699 -0.80(-4.50%)
Feb 14, 2022 16.68 17.96 15.95 17.79 10,799,300 +0.99(+5.88%)
Feb 11, 2022 14.79 16.88 14.71 16.80 12,769,556 +2.05(+13.92%)
Feb 10, 2022 14.25 16.25 14.17 14.75 19,026,108 +1.33(+9.93%)
Feb 09, 2022 13.25 13.68 12.90 13.41 6,370,398 +0.43(+3.35%)
Feb 08, 2022 12.67 13.49 12.65 12.98 5,001,522 +0.48(+3.87%)
Feb 07, 2022 13.02 13.21 12.30 12.50 4,262,169 -0.38(-2.91%)
Feb 04, 2022 12.21 13.23 12.18 12.87 5,299,542 +0.81(+6.71%)
Feb 03, 2022 12.08 12.73 12.06 5,251,633 -0.03(-0.24%)
Feb 02, 2022 11.83 12.31 11.74 12.09 6,839,280 +0.29(+2.42%)
Feb 01, 2022 10.66 12.13 10.45 11.80 5,783,568 +1.14(+10.74%)
Jan 31, 2022 11.02 10.50 10.66 6,441,083 -0.42(-3.83%)
Jan 28, 2022 11.02 11.47 10.56 11.08 4,905,003 +0.19(+1.72%)
Jan 27, 2022 11.05 11.61 10.61 10.90 4,098,576 -0.08(-0.72%)
Jan 26, 2022 11.31 11.73 10.77 10.98 5,654,074 +0.14(+1.28%)
Jan 25, 2022 10.42 10.92 10.06 10.84 6,052,161 +0.25(+2.33%)
Jan 24, 2022 10.11 10.64 9.702 10.59 7,028,446 -0.02(-0.19%)
Jan 21, 2022 10.99 11.10 10.43 10.61 6,526,543 -0.54(-4.87%)
Jan 20, 2022 12.18 12.28 11.11 11.15 6,228,520 -1.16(-9.46%)
Jan 19, 2022 13.12 13.27 12.30 12.32 5,004,017 -0.64(-4.95%)
Jan 18, 2022 13.47 13.95 12.71 12.96 6,293,774 -0.31(-2.31%)
Jan 14, 2022 13.27 0 +0.96(+7.78%)
Jan 13, 2022 12.84 13.33 12.22 12.31 5,286,987 -0.74(-5.67%)
Jan 12, 2022 12.18 13.10 12.00 13.05 6,298,280 +1.22(+10.35%)
Jan 11, 2022 11.20 12.00 11.02 11.82 5,010,556 +0.67(+6.02%)
Jan 10, 2022 11.29 11.98 10.89 11.15 4,953,940 -0.07(-0.62%)
Jan 07, 2022 11.25 11.84 11.16 11.22 3,096,096 -0.01(-0.09%)
Jan 06, 2022 11.51 11.57 10.69 11.23 3,724,003 -0.02(-0.18%)
Jan 05, 2022 11.15 12.02 11.12 11.25 5,713,228 +0.16(+1.42%)
Jan 04, 2022 11.45 11.63 10.98 11.09 4,224,268 -0.10(-0.88%)
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.