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 (%)
Jul 31, 2019 21.33 21.97 19.98 20.31 2,424,951 -1.02(-4.79%)
Jul 30, 2019 21.02 21.73 20.66 21.33 1,374,466 +0.08(+0.36%)
Jul 29, 2019 22.00 22.17 21.20 21.25 646,082 -0.71(-3.25%)
Jul 26, 2019 21.85 22.10 21.72 21.97 610,096 +0.13(+0.57%)
Jul 25, 2019 22.71 22.86 21.81 21.84 571,090 -0.90(-3.94%)
Jul 24, 2019 22.41 22.88 22.40 22.74 580,591 +0.14(+0.60%)
Jul 23, 2019 22.46 22.79 22.24 22.60 855,602 +0.41(+1.87%)
Jul 22, 2019 21.88 22.54 21.88 22.19 1,002,556 +0.26(+1.19%)
Jul 19, 2019 21.73 22.08 21.73 21.93 793,551 +0.13(+0.58%)
Jul 18, 2019 21.80 22.08 21.72 21.80 612,918 -0.23(-1.05%)
Jul 17, 2019 22.19 22.32 21.68 22.03 661,334 -0.13(-0.57%)
Jul 16, 2019 21.97 22.54 21.76 22.16 942,658 -0.02(-0.09%)
Jul 15, 2019 22.51 22.68 22.10 22.18 510,120 -0.23(-1.03%)
Jul 12, 2019 22.06 22.65 22.06 22.41 736,824 +0.27(+1.22%)
Jul 11, 2019 22.36 22.36 21.57 22.14 831,973 -0.23(-1.03%)
Jul 10, 2019 22.25 22.59 22.18 22.37 906,948 +0.27(+1.22%)
Jul 09, 2019 22.66 22.78 21.50 22.10 827,164 -0.80(-3.49%)
Jul 08, 2019 22.62 23.38 22.62 22.90 659,433 +0.24(+1.06%)
Jul 05, 2019 22.13 22.81 21.98 22.66 1,217,289 +0.50(+2.26%)
Jul 03, 2019 22.19 22.52 22.03 22.16 647,223 +0.03(+0.13%)
Jul 02, 2019 23.40 23.46 22.09 22.13 612,433 -1.19(-5.09%)
Jul 01, 2019 23.41 23.68 23.14 23.32 760,817 +0.08(+0.33%)
Jun 28, 2019 22.24 23.25 22.17 23.24 2,047,137 +1.11(+5.01%)
Jun 27, 2019 22.28 22.41 21.98 22.13 798,511 -0.05(-0.22%)
Jun 26, 2019 22.17 22.66 22.11 22.18 690,313 +0.19(+0.88%)
Jun 25, 2019 23.01 23.01 21.97 21.99 706,321 -0.97(-4.24%)
Jun 24, 2019 23.05 23.48 22.95 22.96 1,132,235 +0.00(+0.00%)
Jun 21, 2019 22.59 23.35 22.59 22.96 1,790,675 +0.29(+1.28%)
Jun 20, 2019 22.76 23.09 22.58 22.67 820,235 +0.18(+0.81%)
Jun 19, 2019 22.66 23.13 22.45 22.49 1,307,119 +0.82(+3.78%)
Jun 18, 2019 21.46 22.41 21.31 21.67 593,032 +0.32(+1.49%)
Jun 17, 2019 20.92 21.40 20.65 21.35 1,686,386 +0.39(+1.84%)
Jun 14, 2019 21.37 21.44 20.87 20.96 468,643 -0.50(-2.34%)
Jun 13, 2019 22.11 22.13 21.40 21.46 804,005 -0.25(-1.15%)
Jun 12, 2019 22.21 22.86 21.69 21.72 432,107 -0.82(-3.64%)
Jun 11, 2019 22.97 23.19 22.51 22.54 555,079 -0.24(-1.06%)
Jun 10, 2019 22.68 22.97 22.58 22.78 474,010 +0.15(+0.68%)
Jun 07, 2019 22.41 22.73 22.19 22.62 361,308 +0.22(+0.99%)
Jun 06, 2019 22.54 22.87 22.27 22.40 479,562 -0.17(-0.77%)
Jun 05, 2019 23.10 23.14 22.34 22.57 513,622 -0.67(-2.86%)
Jun 04, 2019 23.00 23.57 22.84 23.24 1,183,785 +0.38(+1.65%)
Jun 03, 2019 22.77 23.16 22.69 22.86 702,341 +0.18(+0.81%)
May 31, 2019 22.54 22.75 22.29 22.68 952,219 -0.14(-0.63%)
May 30, 2019 23.56 23.79 22.79 22.82 683,427 -0.78(-3.31%)
May 29, 2019 23.42 23.78 23.23 23.61 1,109,028 -0.39(-1.61%)
May 28, 2019 24.14 24.42 23.90 23.99 872,662 -0.12(-0.48%)
May 24, 2019 23.86 24.24 23.64 24.11 720,542 +0.53(+2.25%)
May 23, 2019 23.95 24.21 23.37 23.58 1,360,927 -0.83(-3.40%)
May 22, 2019 25.27 25.48 24.28 24.41 973,614 -1.18(-4.60%)
May 21, 2019 25.81 26.22 25.53 25.58 471,409 -0.02(-0.08%)
May 20, 2019 25.47 25.78 25.24 25.60 362,600 +0.07(+0.26%)
May 17, 2019 26.71 26.72 25.45 25.53 641,983 -1.44(-5.33%)
May 16, 2019 27.42 27.67 26.89 26.97 351,481 -0.28(-1.02%)
May 15, 2019 26.98 27.40 26.82 27.25 350,186 -0.01(-0.04%)
May 14, 2019 26.58 27.44 26.47 27.26 872,757 +0.84(+3.20%)
May 13, 2019 27.91 27.94 26.24 26.42 634,375 -1.98(-6.96%)
May 10, 2019 27.93 28.40 27.57 28.39 550,867 +0.55(+1.96%)
May 09, 2019 26.98 27.97 26.88 27.85 555,749 +0.72(+2.65%)
May 08, 2019 27.68 27.81 27.12 27.13 611,979 -0.66(-2.38%)
May 07, 2019 27.75 27.97 27.47 27.79 449,866 -0.22(-0.79%)
May 06, 2019 27.27 28.22 27.27 28.01 640,891 +0.18(+0.66%)
May 03, 2019 26.73 27.96 26.63 27.83 743,003 +1.36(+5.15%)
May 02, 2019 26.09 26.78 25.52 26.46 1,090,735 +0.41(+1.58%)
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.