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 (%)
Nov 30, 2022 32.06 32.46 30.89 31.53 4,394,138 -0.02(-0.06%)
Nov 29, 2022 29.40 31.55 29.40 31.55 4,621,547 +2.56(+8.82%)
Nov 28, 2022 29.09 30.13 28.77 28.99 2,493,622 -0.82(-2.75%)
Nov 25, 2022 29.12 30.60 29.12 29.81 2,128,407 +0.41(+1.41%)
Nov 23, 2022 29.32 30.15 28.75 29.39 3,320,556 +0.16(+0.54%)
Nov 22, 2022 28.05 29.55 27.79 29.24 4,155,814 +1.85(+6.74%)
Nov 21, 2022 26.62 27.45 25.88 27.39 4,388,126 +0.49(+1.83%)
Nov 18, 2022 27.36 27.44 26.15 26.90 5,180,858 -0.73(-2.64%)
Nov 17, 2022 27.45 27.68 26.40 27.63 5,175,871 -0.46(-1.65%)
Nov 16, 2022 28.14 28.83 27.49 28.09 3,781,985 -0.72(-2.50%)
Nov 15, 2022 27.97 28.85 27.05 28.81 4,710,642 +1.21(+4.40%)
Nov 14, 2022 27.09 28.95 27.06 27.60 5,073,120 +0.70(+2.61%)
Nov 11, 2022 27.97 28.43 26.37 26.90 5,201,103 -0.46(-1.70%)
Nov 10, 2022 27.28 27.42 26.12 27.36 3,818,258 +1.29(+4.96%)
Nov 09, 2022 28.43 28.74 25.84 26.07 7,520,987 -3.16(-10.81%)
Nov 08, 2022 29.03 29.51 28.10 29.23 4,870,663 -0.39(-1.33%)
Nov 07, 2022 28.16 29.66 27.22 29.62 11,101,380 +2.98(+11.19%)
Nov 04, 2022 24.40 27.11 24.24 26.64 11,689,674 +3.11(+13.21%)
Nov 03, 2022 25.08 27.27 23.10 23.53 20,151,192 +0.61(+2.67%)
Nov 02, 2022 23.89 22.92 4,066,727 -0.77(-3.25%)
Nov 01, 2022 24.11 24.12 23.44 23.69 3,573,359 +0.10(+0.42%)
Oct 31, 2022 23.45 24.66 23.19 23.59 4,025,700 -0.05(-0.21%)
Oct 28, 2022 23.98 24.23 22.84 23.64 6,200,501 -0.56(-2.32%)
Oct 27, 2022 23.43 24.81 22.76 24.20 5,246,081 +0.95(+4.07%)
Oct 26, 2022 23.79 24.24 23.23 23.25 3,525,580 -0.49(-2.08%)
Oct 25, 2022 23.29 24.42 23.09 23.75 5,404,645 +0.33(+1.39%)
Oct 24, 2022 23.20 23.61 22.18 23.42 4,815,465 -0.14(-0.59%)
Oct 21, 2022 22.91 23.78 22.54 23.56 4,149,446 +0.79(+3.47%)
Oct 20, 2022 24.12 24.46 22.62 22.77 6,413,832 -1.22(-5.10%)
Oct 19, 2022 26.33 26.70 23.89 23.99 7,036,739 -2.23(-8.51%)
Oct 18, 2022 26.87 27.02 25.62 26.23 5,249,986 -0.28(-1.04%)
Oct 17, 2022 25.73 27.37 25.47 26.50 5,307,558 +0.98(+3.83%)
Oct 14, 2022 26.16 26.21 25.03 25.52 3,665,882 -0.83(-3.15%)
Oct 13, 2022 26.15 27.19 25.51 26.35 4,109,512 +0.02(+0.07%)
Oct 12, 2022 25.82 26.72 24.41 26.33 6,528,321 +0.26(+0.98%)
Oct 11, 2022 26.17 26.98 25.52 26.08 4,808,757 -0.70(-2.62%)
Oct 10, 2022 26.53 27.96 26.31 26.78 3,386,984 +0.25(+0.93%)
Oct 07, 2022 27.19 27.25 26.03 26.53 5,459,208 -0.76(-2.78%)
Oct 06, 2022 27.01 28.37 26.92 27.29 6,346,788 -0.11(-0.40%)
Oct 05, 2022 25.83 27.60 25.74 27.40 5,452,930 +1.53(+5.91%)
Oct 04, 2022 26.64 27.09 25.11 25.87 7,220,348 -0.09(-0.34%)
Oct 03, 2022 25.56 26.23 25.27 25.96 6,406,884 +1.46(+5.96%)
Sep 30, 2022 23.78 25.02 23.47 24.50 4,318,749 +0.22(+0.89%)
Sep 29, 2022 24.13 24.74 23.28 24.28 6,225,609 -0.25(-1.01%)
Sep 28, 2022 22.29 24.75 22.15 24.53 8,958,214 +2.56(+11.64%)
Sep 27, 2022 20.87 22.25 20.60 21.97 6,253,653 +1.88(+9.33%)
Sep 26, 2022 19.26 20.79 19.15 20.10 5,538,721 +0.45(+2.31%)
Sep 23, 2022 20.74 20.88 19.24 19.64 8,955,791 -2.03(-9.38%)
Sep 22, 2022 21.43 21.89 21.02 21.68 4,537,336 +0.56(+2.66%)
Sep 21, 2022 22.21 22.59 21.08 21.11 5,065,415 -0.67(-3.08%)
Sep 20, 2022 20.71 21.87 20.30 21.78 5,144,903 +0.83(+3.96%)
Sep 19, 2022 19.65 20.99 19.52 20.95 5,384,259 +0.62(+3.06%)
Sep 16, 2022 20.90 21.19 20.15 20.33 7,556,521 -0.91(-4.27%)
Sep 15, 2022 22.74 23.08 21.21 21.24 5,573,614 -1.65(-7.20%)
Sep 14, 2022 22.58 23.41 22.26 22.89 5,121,503 +0.65(+2.93%)
Sep 13, 2022 22.40 23.64 22.21 22.24 4,913,741 -0.53(-2.34%)
Sep 12, 2022 23.32 23.39 22.22 22.77 4,195,539 -0.26(-1.11%)
Sep 09, 2022 22.79 23.55 22.41 23.03 5,895,148 +0.77(+3.46%)
Sep 08, 2022 23.41 23.65 21.87 22.26 6,717,400 -1.14(-4.89%)
Sep 07, 2022 24.13 24.20 22.95 23.40 4,906,356 -1.48(-5.95%)
Sep 06, 2022 26.16 26.53 24.57 24.88 7,772,956 +0.47(+1.94%)
Sep 02, 2022 23.86 24.43 22.49 24.41 6,308,226 +1.38(+6.00%)
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.