Skip to main content

Peabody Energy Corp (NY: BTU )

22.63 -0.06 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 23.62 24.85 23.31 24.33 4,348,152 +0.22(+0.89%)
Sep 29, 2022 23.97 24.58 23.13 24.12 6,267,994 -0.25(-1.01%)
Sep 28, 2022 22.14 24.59 22.00 24.36 9,019,204 +2.54(+11.64%)
Sep 27, 2022 20.72 22.10 20.46 21.82 6,296,229 +1.86(+9.33%)
Sep 26, 2022 19.13 20.65 19.02 19.96 5,576,429 +0.45(+2.31%)
Sep 23, 2022 20.60 20.73 19.11 19.51 9,016,764 -2.02(-9.38%)
Sep 22, 2022 21.28 21.75 20.88 21.53 4,568,227 +0.56(+2.66%)
Sep 21, 2022 22.06 22.44 20.94 20.97 5,099,901 -0.67(-3.08%)
Sep 20, 2022 20.57 21.72 20.17 21.64 5,179,931 +0.82(+3.96%)
Sep 19, 2022 19.52 20.85 19.39 20.81 5,420,916 +0.62(+3.06%)
Sep 16, 2022 20.75 21.05 20.01 20.20 7,607,967 -0.90(-4.27%)
Sep 15, 2022 22.59 22.92 21.07 21.10 5,611,560 -1.64(-7.20%)
Sep 14, 2022 22.43 23.25 22.11 22.73 5,156,372 +0.65(+2.93%)
Sep 13, 2022 22.24 23.48 22.06 22.09 4,947,195 -0.53(-2.34%)
Sep 12, 2022 23.17 23.23 22.07 22.62 4,224,103 -0.25(-1.11%)
Sep 09, 2022 22.64 23.39 22.25 22.87 5,935,284 +0.76(+3.46%)
Sep 08, 2022 23.25 23.49 21.72 22.11 6,763,133 -1.14(-4.89%)
Sep 07, 2022 23.97 24.04 22.79 23.24 4,939,760 -1.47(-5.95%)
Sep 06, 2022 25.98 26.35 24.40 24.71 7,825,876 +0.47(+1.94%)
Sep 02, 2022 23.70 24.27 22.34 24.24 6,351,173 +1.37(+6.00%)
Sep 01, 2022 23.50 23.73 22.73 22.87 4,475,186 -1.30(-5.39%)
Aug 31, 2022 23.23 24.46 23.18 24.18 3,704,064 +0.28(+1.19%)
Aug 30, 2022 25.64 25.82 22.79 23.89 10,364,558 -2.38(-9.07%)
Aug 29, 2022 26.47 27.13 25.61 26.27 4,992,430 -0.96(-3.53%)
Aug 26, 2022 27.48 28.57 27.17 27.23 5,235,932 -0.11(-0.39%)
Aug 25, 2022 27.52 28.12 26.53 27.34 4,714,546 +0.25(+0.90%)
Aug 24, 2022 26.34 27.67 26.08 27.10 4,484,494 +0.27(+1.02%)
Aug 23, 2022 27.35 27.75 25.88 26.82 6,321,036 +0.12(+0.44%)
Aug 22, 2022 25.73 27.62 25.72 26.70 6,944,810 +1.17(+4.57%)
Aug 19, 2022 25.00 26.11 24.84 25.54 6,170,752 +0.16(+0.62%)
Aug 18, 2022 23.26 25.96 23.23 25.38 10,394,269 +2.60(+11.40%)
Aug 17, 2022 22.86 24.53 22.75 22.78 5,689,333 -0.23(-0.98%)
Aug 16, 2022 23.18 23.76 22.72 23.01 3,740,181 +0.30(+1.34%)
Aug 15, 2022 21.81 23.11 21.66 22.70 3,943,787 -0.24(-1.03%)
Aug 12, 2022 21.61 22.95 21.38 22.94 5,237,728 +0.98(+4.46%)
Aug 11, 2022 21.57 22.63 21.41 21.96 4,546,677 +0.78(+3.70%)
Aug 10, 2022 20.17 21.45 19.81 21.18 5,823,010 +0.91(+4.50%)
Aug 09, 2022 19.28 20.54 19.28 20.26 5,194,468 +1.42(+7.54%)
Aug 08, 2022 18.93 19.33 18.64 18.84 3,068,261 -0.08(-0.41%)
Aug 05, 2022 18.16 19.55 17.99 18.92 3,948,191 +0.38(+2.06%)
Aug 04, 2022 18.87 19.33 18.36 18.54 3,620,161 -0.47(-2.48%)
Aug 03, 2022 19.33 19.40 18.64 19.01 4,773,092 -0.06(-0.31%)
Aug 02, 2022 19.20 19.62 18.52 19.07 4,559,383 -0.02(-0.10%)
Aug 01, 2022 20.23 20.40 18.83 19.09 6,146,586 -1.49(-7.24%)
Jul 29, 2022 21.89 21.92 20.02 20.58 9,130,462 -1.09(-5.02%)
Jul 28, 2022 23.26 24.35 20.57 21.67 9,449,091 -0.70(-3.11%)
Jul 27, 2022 21.53 22.52 20.78 22.36 6,276,504 +0.95(+4.44%)
Jul 26, 2022 22.24 22.44 21.10 21.41 4,356,030 -0.17(-0.77%)
Jul 25, 2022 20.93 21.85 20.63 21.58 5,616,795 +1.05(+5.11%)
Jul 22, 2022 20.44 21.45 20.04 20.53 4,440,778 +0.21(+1.01%)
Jul 21, 2022 20.63 20.90 19.46 20.32 5,166,495 -1.02(-4.78%)
Jul 20, 2022 21.32 21.49 20.74 21.34 3,871,201 +0.11(+0.51%)
Jul 19, 2022 20.79 21.74 20.51 21.23 4,032,026 +0.27(+1.31%)
Jul 18, 2022 21.40 22.34 20.81 20.96 6,249,565 +0.38(+1.86%)
Jul 15, 2022 20.60 20.86 19.65 20.58 5,918,327 +0.28(+1.40%)
Jul 14, 2022 20.13 20.90 19.33 20.29 7,080,672 -0.68(-3.23%)
Jul 13, 2022 19.92 21.57 19.87 20.97 7,229,047 +0.84(+4.19%)
Jul 12, 2022 19.86 20.82 19.44 20.13 3,648,333 -0.26(-1.30%)
Jul 11, 2022 20.28 21.22 20.16 20.39 4,081,448 -0.10(-0.48%)
Jul 08, 2022 20.07 20.61 19.61 20.49 4,191,928 +0.49(+2.45%)
Jul 07, 2022 19.49 20.53 19.29 20.00 5,616,116 +1.61(+8.74%)
Jul 06, 2022 18.07 18.63 17.08 18.39 7,384,342 +0.31(+1.74%)
Jul 05, 2022 19.90 20.27 17.76 18.08 9,935,918 -2.55(-12.36%)
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.