Skip to main content

Peabody Energy Corp (NY: BTU )

24.26 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.46 26.29 23.03 23.30 7,917,018 -1.50(-6.05%)
May 27, 2022 25.09 25.31 23.95 24.80 5,536,708 -0.64(-2.52%)
May 26, 2022 24.43 25.84 23.86 25.45 6,870,280 +0.99(+4.04%)
May 25, 2022 23.76 24.64 23.33 24.46 7,059,734 +0.32(+1.31%)
May 24, 2022 23.71 24.77 23.05 24.14 6,877,928 +0.32(+1.33%)
May 23, 2022 21.62 23.93 21.29 23.83 6,141,099 +2.70(+12.80%)
May 20, 2022 21.76 22.12 20.16 21.12 4,781,379 -0.58(-2.68%)
May 19, 2022 20.87 22.70 20.68 21.70 4,558,071 +0.34(+1.57%)
May 18, 2022 22.72 23.07 20.84 21.37 4,656,281 -1.21(-5.38%)
May 17, 2022 22.49 23.05 22.10 22.58 4,246,175 +0.74(+3.39%)
May 16, 2022 21.52 22.42 21.27 21.84 3,842,145 +0.72(+3.41%)
May 13, 2022 20.58 21.62 20.58 21.12 4,772,216 +1.24(+6.26%)
May 12, 2022 20.73 21.08 19.25 19.88 7,449,675 -1.08(-5.13%)
May 11, 2022 21.08 22.50 20.73 20.95 6,162,671 +0.26(+1.24%)
May 10, 2022 21.08 22.17 19.90 20.70 6,405,545 +0.12(+0.58%)
May 09, 2022 21.10 21.12 19.77 20.58 8,247,986 -1.56(-7.04%)
May 06, 2022 21.92 22.76 21.05 22.14 6,257,948 +0.21(+0.95%)
May 05, 2022 23.11 23.20 20.51 21.93 7,051,712 -0.44(-1.99%)
May 04, 2022 21.92 22.46 21.29 22.38 7,234,715 +1.13(+5.29%)
May 03, 2022 21.32 22.44 20.65 21.25 9,407,384 +0.11(+0.51%)
May 02, 2022 21.96 22.06 20.36 21.14 11,943,033 -1.20(-5.39%)
Apr 29, 2022 24.20 25.21 22.25 22.35 11,906,055 -1.84(-7.59%)
Apr 28, 2022 23.00 24.82 20.44 24.18 27,281,850 -1.97(-7.55%)
Apr 27, 2022 25.58 26.70 24.80 26.16 8,515,764 +0.98(+3.88%)
Apr 26, 2022 24.67 26.20 24.07 25.18 10,309,354 +1.25(+5.24%)
Apr 25, 2022 23.33 24.80 22.84 23.93 10,008,202 -0.27(-1.10%)
Apr 22, 2022 26.85 27.62 24.17 24.19 9,660,313 -2.70(-10.06%)
Apr 21, 2022 30.45 30.45 26.65 26.90 10,170,485 -3.90(-12.66%)
Apr 20, 2022 30.12 31.03 28.74 30.80 5,922,224 +0.14(+0.45%)
Apr 19, 2022 30.89 31.25 29.50 30.66 5,877,018 -0.94(-2.97%)
Apr 18, 2022 32.60 32.86 30.80 31.59 7,680,579 -0.52(-1.63%)
Apr 14, 2022 30.01 32.27 29.98 32.12 8,503,792 +1.80(+5.92%)
Apr 13, 2022 29.07 30.33 27.85 30.32 9,177,694 +1.55(+5.39%)
Apr 12, 2022 25.87 29.11 25.82 28.77 12,288,789 +3.40(+13.38%)
Apr 11, 2022 26.87 26.91 25.19 25.38 7,429,371 -1.52(-5.65%)
Apr 08, 2022 27.20 28.50 25.99 26.90 6,993,488 +0.10(+0.37%)
Apr 07, 2022 24.88 26.88 24.53 26.80 8,396,590 +1.99(+8.04%)
Apr 06, 2022 24.98 26.36 23.89 24.80 10,213,702 +0.35(+1.41%)
Apr 05, 2022 26.08 28.03 24.46 24.46 16,358,631 -0.21(-0.84%)
Apr 04, 2022 26.49 26.62 23.84 24.67 6,191,922 -1.02(-3.96%)
Apr 01, 2022 24.43 25.96 24.43 25.68 5,540,779 +1.47(+6.07%)
Mar 31, 2022 23.78 24.72 23.00 24.21 6,955,263 +0.04(+0.16%)
Mar 30, 2022 24.41 25.81 23.90 24.17 6,186,202 +0.77(+3.29%)
Mar 29, 2022 22.26 23.44 21.61 23.40 8,454,380 -0.71(-2.95%)
Mar 28, 2022 24.75 25.09 23.25 24.11 6,972,039 -1.50(-5.86%)
Mar 25, 2022 24.66 27.34 24.26 25.61 7,958,495 +0.69(+2.77%)
Mar 24, 2022 25.67 26.35 24.53 24.92 7,795,738 -0.78(-3.03%)
Mar 23, 2022 24.48 26.07 24.48 25.70 8,722,069 +2.42(+10.39%)
Mar 22, 2022 23.44 23.98 22.90 23.28 7,405,695 -0.24(-1.01%)
Mar 21, 2022 22.43 24.99 22.43 23.52 12,152,079 +1.92(+8.91%)
Mar 18, 2022 21.82 21.88 20.79 21.60 14,313,273 -0.04(-0.18%)
Mar 17, 2022 20.84 22.41 20.66 21.64 13,735,672 +1.66(+8.30%)
Mar 16, 2022 20.48 20.83 19.04 19.98 11,052,096 -0.87(-4.17%)
Mar 15, 2022 18.48 21.36 18.33 20.85 12,677,889 +1.24(+6.34%)
Mar 14, 2022 21.10 21.10 18.65 19.60 15,035,247 -3.12(-13.73%)
Mar 11, 2022 22.81 23.24 21.54 22.72 11,592,296 -0.56(-2.42%)
Mar 10, 2022 21.40 23.59 21.39 23.28 15,334,371 +2.41(+11.54%)
Mar 09, 2022 21.49 21.53 19.73 20.88 17,236,490 -1.40(-6.29%)
Mar 08, 2022 21.57 24.11 20.59 22.28 19,879,476 +0.56(+2.59%)
Mar 07, 2022 24.39 26.01 19.67 21.71 33,199,622 -4.29(-16.51%)
Mar 04, 2022 22.66 26.93 22.60 26.01 31,462,918 +3.34(+14.72%)
Mar 03, 2022 20.20 23.72 19.70 22.67 25,124,864 +2.13(+10.38%)
Mar 02, 2022 19.21 21.22 19.18 20.54 22,097,762 +2.02(+10.93%)
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.