Skip to main content

Peabody Energy Corp (NY: BTU )

27.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 16.02 17.75 16.02 17.34 13,994,010 +1.33(+8.31%)
Feb 25, 2022 14.56 16.03 14.58 16.01 18,856,608 +1.03(+6.88%)
Feb 24, 2022 18.05 18.28 14.89 14.98 21,075,014 -3.82(-20.32%)
Feb 23, 2022 16.94 19.60 16.80 18.80 12,667,906 +2.00(+11.90%)
Feb 22, 2022 17.25 17.60 15.94 16.80 7,710,089 +0.02(+0.12%)
Feb 18, 2022 16.78 0 -0.65(-3.73%)
Feb 17, 2022 16.42 17.81 16.32 17.43 7,350,131 +1.08(+6.61%)
Feb 16, 2022 17.50 17.93 16.22 16.35 7,846,708 -0.86(-5.00%)
Feb 15, 2022 17.62 17.75 16.69 17.21 8,374,462 -0.81(-4.50%)
Feb 14, 2022 16.90 18.20 16.16 18.02 10,658,991 +1.00(+5.88%)
Feb 11, 2022 14.98 17.10 14.90 17.02 12,603,648 +2.08(+13.92%)
Feb 10, 2022 14.44 16.46 14.36 14.94 18,778,912 +1.35(+9.93%)
Feb 09, 2022 13.42 13.86 13.07 13.59 6,287,631 +0.44(+3.35%)
Feb 08, 2022 12.84 13.67 12.82 13.15 4,936,533 +0.49(+3.87%)
Feb 07, 2022 13.19 13.39 12.46 12.66 4,206,793 -0.38(-2.91%)
Feb 04, 2022 12.37 13.40 12.34 13.04 5,230,688 +0.82(+6.71%)
Feb 03, 2022 12.24 12.90 12.22 5,183,402 -0.03(-0.24%)
Feb 02, 2022 11.99 12.47 11.89 12.25 6,750,421 +0.29(+2.42%)
Feb 01, 2022 10.80 12.29 10.59 11.96 5,708,426 +1.16(+10.74%)
Jan 31, 2022 11.16 10.64 10.80 6,357,398 -0.43(-3.83%)
Jan 28, 2022 11.16 11.62 10.70 11.23 4,841,275 +0.19(+1.72%)
Jan 27, 2022 11.20 11.77 10.75 11.04 4,045,326 -0.08(-0.72%)
Jan 26, 2022 11.46 11.88 10.91 11.12 5,580,614 +0.14(+1.28%)
Jan 25, 2022 10.56 11.06 10.19 10.98 5,973,529 +0.25(+2.33%)
Jan 24, 2022 10.24 10.78 9.830 10.73 6,937,130 -0.02(-0.19%)
Jan 21, 2022 11.13 11.25 10.57 10.75 6,441,748 -0.55(-4.87%)
Jan 20, 2022 12.34 12.44 11.26 11.30 6,147,597 -1.18(-9.46%)
Jan 19, 2022 13.29 13.44 12.46 12.48 4,939,003 -0.65(-4.95%)
Jan 18, 2022 13.65 14.13 12.88 13.13 6,212,003 -0.31(-2.31%)
Jan 14, 2022 13.44 0 +0.97(+7.78%)
Jan 13, 2022 13.01 13.51 12.38 12.47 5,218,296 -0.75(-5.67%)
Jan 12, 2022 12.34 13.27 12.16 13.22 6,216,450 +1.24(+10.35%)
Jan 11, 2022 11.35 12.16 11.17 11.98 4,945,457 +0.68(+6.02%)
Jan 10, 2022 11.44 12.14 11.03 11.30 4,889,576 -0.07(-0.62%)
Jan 07, 2022 11.40 12.00 11.31 11.37 3,055,871 -0.01(-0.09%)
Jan 06, 2022 11.66 11.72 10.83 11.38 3,675,619 -0.02(-0.18%)
Jan 05, 2022 11.30 12.18 11.27 11.40 5,638,999 +0.16(+1.42%)
Jan 04, 2022 11.60 11.78 11.12 11.24 4,169,385 -0.10(-0.88%)
Jan 03, 2022 10.41 11.89 10.41 11.34 6,782,328 +1.27(+12.61%)
Dec 31, 2021 10.17 10.28 9.900 10.07 2,276,486 -0.16(-1.56%)
Dec 30, 2021 10.39 10.53 10.02 10.23 2,370,258 -0.19(-1.82%)
Dec 29, 2021 10.69 10.98 10.32 10.42 2,974,198 -0.27(-2.53%)
Dec 28, 2021 10.88 10.94 10.30 10.69 2,460,068 -0.18(-1.66%)
Dec 27, 2021 10.46 10.91 10.24 10.87 2,146,740 +0.29(+2.74%)
Dec 23, 2021 11.09 11.18 10.56 10.58 2,520,227 -0.33(-3.02%)
Dec 22, 2021 10.73 11.23 10.60 10.91 3,734,096 +0.08(+0.74%)
Dec 21, 2021 10.17 11.09 10.15 10.83 4,185,160 +0.79(+7.87%)
Dec 20, 2021 9.880 10.13 9.570 10.04 4,034,938 -0.14(-1.38%)
Dec 17, 2021 9.780 10.65 9.645 10.18 11,359,882 +0.42(+4.30%)
Dec 16, 2021 9.870 10.29 9.625 9.760 5,672,338 +0.28(+2.95%)
Dec 15, 2021 9.090 9.650 8.580 9.480 5,126,637 +0.36(+3.95%)
Dec 14, 2021 9.100 9.540 9.082 9.120 3,738,461 -0.07(-0.76%)
Dec 13, 2021 9.200 9.550 8.960 9.190 4,845,482 -0.17(-1.82%)
Dec 10, 2021 9.660 9.850 9.085 9.360 3,327,141 -0.27(-2.80%)
Dec 09, 2021 10.02 10.02 9.370 9.630 3,406,297 -0.39(-3.89%)
Dec 08, 2021 9.830 10.45 9.830 10.02 5,135,140 +0.24(+2.45%)
Dec 07, 2021 9.910 10.12 9.570 9.780 4,392,601 +0.12(+1.24%)
Dec 06, 2021 9.850 9.850 9.020 9.660 6,089,751 -0.37(-3.69%)
Dec 03, 2021 10.12 10.50 9.874 10.03 5,569,087 +0.02(+0.20%)
Dec 02, 2021 9.500 10.06 9.480 10.01 3,448,712 +0.53(+5.59%)
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.