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 (%)
Jul 30, 2021 11.46 11.99 11.07 11.56 6,519,490 -0.04(-0.34%)
Jul 29, 2021 10.04 11.74 9.475 11.60 10,865,862 +0.97(+9.10%)
Jul 28, 2021 10.36 11.01 9.954 10.63 8,402,819 +0.50(+4.97%)
Jul 27, 2021 11.80 11.82 9.900 10.13 9,336,271 -1.75(-14.71%)
Jul 26, 2021 10.78 12.08 10.78 11.87 12,217,211 +1.09(+10.06%)
Jul 23, 2021 10.67 11.31 10.31 10.79 10,287,348 -0.05(-0.45%)
Jul 22, 2021 10.23 11.06 9.949 10.84 8,580,092 +0.35(+3.29%)
Jul 21, 2021 9.386 10.68 9.386 10.49 10,423,739 +1.50(+16.69%)
Jul 20, 2021 8.794 9.278 8.370 8.992 6,629,214 +0.24(+2.71%)
Jul 19, 2021 8.054 9.130 7.916 8.755 7,914,749 +0.16(+1.84%)
Jul 16, 2021 10.35 10.46 8.547 8.597 9,273,026 -1.68(-16.33%)
Jul 15, 2021 10.83 11.36 9.964 10.27 8,035,808 -0.58(-5.36%)
Jul 14, 2021 10.54 11.64 10.44 10.86 12,159,252 +0.65(+6.38%)
Jul 13, 2021 10.33 10.96 9.959 10.21 5,571,334 -0.19(-1.80%)
Jul 12, 2021 10.64 11.12 10.37 10.39 6,954,575 -0.47(-4.36%)
Jul 09, 2021 9.900 11.03 9.799 10.87 13,222,970 +1.14(+11.66%)
Jul 08, 2021 8.844 9.850 8.705 9.732 10,838,836 -0.15(-1.50%)
Jul 07, 2021 7.945 10.40 7.906 9.880 46,135,180 +1.94(+24.50%)
Jul 06, 2021 8.528 8.557 7.659 7.936 7,242,747 -0.48(-5.74%)
Jul 02, 2021 8.133 8.597 8.005 8.419 6,455,106 +0.34(+4.15%)
Jul 01, 2021 7.945 8.311 7.748 8.084 6,904,729 +0.26(+3.28%)
Jun 30, 2021 6.860 7.837 6.830 7.827 7,515,295 +1.00(+14.60%)
Jun 29, 2021 7.027 7.383 6.771 6.830 5,208,759 -0.07(-1.00%)
Jun 28, 2021 7.669 7.738 6.692 6.899 8,782,238 -0.77(-10.04%)
Jun 25, 2021 8.330 8.399 7.669 7.669 8,128,199 -0.67(-8.05%)
Jun 24, 2021 7.847 8.399 7.728 8.340 5,357,303 +0.44(+5.62%)
Jun 23, 2021 7.630 8.044 7.383 7.896 6,089,208 +0.40(+5.40%)
Jun 22, 2021 7.037 7.617 6.919 7.491 6,825,011 +0.41(+5.86%)
Jun 21, 2021 7.403 7.403 6.865 7.077 9,610,394 -0.34(-4.53%)
Jun 18, 2021 7.412 8.014 7.235 7.412 13,788,076 -0.19(-2.47%)
Jun 17, 2021 8.291 8.419 7.126 7.600 11,309,912 -0.75(-8.98%)
Jun 16, 2021 8.330 8.824 8.044 8.350 5,730,663 -0.18(-2.08%)
Jun 15, 2021 8.626 8.883 8.143 8.528 4,188,121 -0.10(-1.14%)
Jun 14, 2021 9.386 9.629 8.459 8.626 8,011,138 -0.46(-5.10%)
Jun 11, 2021 9.031 9.406 8.824 9.090 4,831,635 +0.26(+2.91%)
Jun 10, 2021 8.636 9.268 8.626 8.834 5,854,214 +0.34(+3.95%)
Jun 09, 2021 8.320 8.853 8.049 8.498 6,072,592 +0.12(+1.41%)
Jun 08, 2021 7.600 8.508 7.541 8.380 7,185,585 +0.85(+11.27%)
Jun 07, 2021 7.926 8.172 7.304 7.531 5,117,535 -0.66(-8.07%)
Jun 04, 2021 7.817 8.271 7.482 8.192 4,663,194 +0.47(+6.14%)
Jun 03, 2021 7.314 8.133 7.205 7.718 6,658,574 +0.31(+4.13%)
Jun 02, 2021 7.452 7.580 7.057 7.412 4,970,037 +0.10(+1.35%)
Jun 01, 2021 7.027 7.353 6.820 7.314 6,243,722 +0.77(+11.76%)
May 28, 2021 6.396 6.583 6.011 6.544 6,035,101 +0.15(+2.31%)
May 27, 2021 5.675 6.667 5.656 6.396 9,996,352 +0.80(+14.29%)
May 26, 2021 5.419 5.695 5.369 5.596 3,960,804 +0.30(+5.59%)
May 25, 2021 5.606 5.711 5.300 5.300 5,647,186 -0.44(-7.73%)
May 24, 2021 5.754 5.873 5.355 5.744 7,413,743 -0.02(-0.34%)
May 21, 2021 6.356 6.514 5.725 5.764 6,519,036 -0.54(-8.61%)
May 20, 2021 6.376 6.425 5.902 6.307 3,993,764 -0.03(-0.47%)
May 19, 2021 6.228 6.564 5.735 6.337 10,957,728 -0.25(-3.75%)
May 18, 2021 8.192 8.399 6.524 6.583 24,489,008 -1.90(-22.44%)
May 17, 2021 6.465 8.587 6.465 8.488 45,288,428 +2.07(+32.31%)
May 14, 2021 6.445 6.876 6.169 6.416 4,821,436 +0.16(+2.52%)
May 13, 2021 6.564 7.008 5.991 6.258 6,681,651 -0.34(-5.09%)
May 12, 2021 6.662 7.077 6.366 6.593 8,704,143 +0.16(+2.45%)
May 11, 2021 5.616 6.504 5.508 6.435 8,487,952 +0.60(+10.32%)
May 10, 2021 5.113 6.189 5.111 5.833 17,843,814 +0.78(+15.43%)
May 07, 2021 4.570 5.053 4.461 5.053 3,994,255 +0.50(+11.06%)
May 06, 2021 4.698 4.718 4.293 4.550 5,495,498 -0.13(-2.74%)
May 05, 2021 4.481 4.797 4.126 4.678 6,020,963 +0.58(+14.22%)
May 04, 2021 3.988 4.323 3.889 4.096 4,236,354 -0.05(-1.19%)
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.