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 (%)
Aug 31, 2022 23.39 24.63 23.33 24.34 3,679,074 +0.29(+1.19%)
Aug 30, 2022 25.81 26.00 22.94 24.05 10,294,630 -2.40(-9.07%)
Aug 29, 2022 26.65 27.31 25.78 26.45 4,958,747 -0.97(-3.53%)
Aug 26, 2022 27.67 28.76 27.35 27.42 5,200,606 -0.11(-0.39%)
Aug 25, 2022 27.71 28.31 26.71 27.53 4,682,738 +0.25(+0.90%)
Aug 24, 2022 26.52 27.85 26.25 27.28 4,454,238 +0.28(+1.02%)
Aug 23, 2022 27.54 27.94 26.06 27.00 6,278,389 +0.12(+0.44%)
Aug 22, 2022 25.91 27.80 25.90 26.89 6,897,955 +1.17(+4.57%)
Aug 19, 2022 25.17 26.28 25.01 25.71 6,129,119 +0.16(+0.62%)
Aug 18, 2022 23.42 26.14 23.39 25.55 10,324,141 +2.62(+11.40%)
Aug 17, 2022 23.02 24.69 22.91 22.94 5,650,948 -0.23(-0.98%)
Aug 16, 2022 23.33 23.92 22.88 23.17 3,714,947 +0.31(+1.34%)
Aug 15, 2022 21.96 23.26 21.80 22.86 3,917,179 -0.24(-1.03%)
Aug 12, 2022 21.75 23.11 21.53 23.10 5,202,391 +0.99(+4.46%)
Aug 11, 2022 21.71 22.78 21.56 22.11 4,516,002 +0.79(+3.70%)
Aug 10, 2022 20.30 21.60 19.95 21.32 5,783,723 +0.92(+4.50%)
Aug 09, 2022 19.41 20.68 19.41 20.40 5,159,422 +1.43(+7.54%)
Aug 08, 2022 19.06 19.46 18.76 18.97 3,047,560 -0.08(-0.41%)
Aug 05, 2022 18.28 19.68 18.11 19.05 3,921,553 +0.38(+2.06%)
Aug 04, 2022 19.00 19.46 18.49 18.66 3,595,736 -0.47(-2.48%)
Aug 03, 2022 19.46 19.53 18.76 19.14 4,740,888 -0.06(-0.31%)
Aug 02, 2022 19.33 19.75 18.64 19.20 4,528,622 -0.02(-0.10%)
Aug 01, 2022 20.37 20.54 18.96 19.22 6,105,116 -1.50(-7.24%)
Jul 29, 2022 22.04 22.07 20.16 20.72 9,068,861 -1.10(-5.02%)
Jul 28, 2022 23.42 24.52 20.71 21.81 9,385,339 -0.70(-3.11%)
Jul 27, 2022 21.67 22.67 20.92 22.51 6,234,158 +0.96(+4.44%)
Jul 26, 2022 22.40 22.59 21.24 21.56 4,326,640 -0.17(-0.77%)
Jul 25, 2022 21.07 22.00 20.77 21.72 5,578,899 +1.06(+5.11%)
Jul 22, 2022 20.58 21.60 20.18 20.67 4,410,817 +0.21(+1.01%)
Jul 21, 2022 20.77 21.04 19.60 20.46 5,131,637 -1.03(-4.78%)
Jul 20, 2022 21.47 21.64 20.88 21.49 3,845,083 +0.11(+0.51%)
Jul 19, 2022 20.93 21.89 20.65 21.38 4,004,823 +0.28(+1.31%)
Jul 18, 2022 21.55 22.49 20.95 21.10 6,207,400 +0.38(+1.86%)
Jul 15, 2022 20.74 21.00 19.78 20.72 5,878,397 +0.29(+1.40%)
Jul 14, 2022 20.26 21.04 19.46 20.43 7,032,900 -0.68(-3.23%)
Jul 13, 2022 20.06 21.71 20.01 21.11 7,180,274 +0.85(+4.19%)
Jul 12, 2022 20.00 20.96 19.57 20.26 3,623,719 -0.27(-1.30%)
Jul 11, 2022 20.42 21.37 20.29 20.53 4,053,911 -0.10(-0.48%)
Jul 08, 2022 20.20 20.75 19.74 20.63 4,163,646 +0.49(+2.45%)
Jul 07, 2022 19.62 20.67 19.42 20.14 5,578,226 +1.62(+8.74%)
Jul 06, 2022 18.19 18.75 17.19 18.52 7,334,521 +0.32(+1.74%)
Jul 05, 2022 20.04 20.41 17.88 18.20 9,868,882 -2.57(-12.36%)
Jul 01, 2022 21.07 21.91 20.08 20.77 4,507,844 -0.29(-1.36%)
Jun 30, 2022 21.80 22.31 20.48 21.05 7,847,708 -1.59(-7.02%)
Jun 29, 2022 23.88 24.16 22.06 22.64 4,362,362 -0.85(-3.61%)
Jun 28, 2022 23.89 24.48 23.06 23.49 4,723,453 +0.30(+1.28%)
Jun 27, 2022 21.81 23.43 21.62 23.19 4,889,724 +1.89(+8.85%)
Jun 24, 2022 21.53 22.29 20.76 21.31 8,423,931 +0.44(+2.13%)
Jun 23, 2022 22.41 22.52 20.01 20.87 6,692,827 -1.21(-5.50%)
Jun 22, 2022 21.95 22.39 21.43 22.08 6,029,881 -1.23(-5.29%)
Jun 21, 2022 22.55 24.28 22.46 23.31 7,269,838 +1.66(+7.66%)
Jun 17, 2022 22.25 22.45 20.29 21.65 11,586,291 -0.58(-2.62%)
Jun 16, 2022 22.34 23.24 22.12 22.24 6,570,759 -0.85(-3.68%)
Jun 15, 2022 22.60 23.69 22.22 23.09 5,067,416 +0.55(+2.45%)
Jun 14, 2022 23.42 23.87 21.80 22.53 6,143,969 -0.49(-2.14%)
Jun 13, 2022 23.88 24.12 22.77 23.03 6,854,604 -2.71(-10.54%)
Jun 10, 2022 25.21 26.80 24.82 25.74 4,315,372 -0.09(-0.34%)
Jun 09, 2022 26.89 26.90 25.75 25.83 4,580,859 -1.44(-5.28%)
Jun 08, 2022 28.43 28.44 26.92 27.27 5,218,284 -0.91(-3.22%)
Jun 07, 2022 27.12 29.47 26.73 28.18 11,392,310 +2.45(+9.51%)
Jun 06, 2022 25.75 26.43 24.40 25.73 4,846,904 +0.65(+2.60%)
Jun 03, 2022 25.27 25.76 23.79 25.08 5,660,826 -0.86(-3.31%)
Jun 02, 2022 24.38 26.58 24.28 25.94 5,034,567 +1.07(+4.29%)
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.