Skip to main content

Peabody Energy Corp (NY: BTU )

24.31 +0.77 (+3.27%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 23.59 24.19 23.43 23.54 3,203,413 +0.22(+0.94%)
Mar 17, 2023 23.15 23.41 22.70 23.32 4,650,521 -0.06(-0.26%)
Mar 16, 2023 22.25 23.72 21.95 23.38 5,336,380 +0.63(+2.77%)
Mar 15, 2023 23.27 23.57 22.40 22.75 7,766,728 -1.77(-7.22%)
Mar 14, 2023 25.08 25.59 24.20 24.52 3,213,768 -0.24(-0.97%)
Mar 13, 2023 24.89 25.85 24.52 24.76 3,902,692 -0.94(-3.66%)
Mar 10, 2023 25.67 26.14 25.15 25.70 3,681,816 +0.01(+0.04%)
Mar 09, 2023 25.98 26.32 25.64 25.69 2,918,542 -0.33(-1.27%)
Mar 08, 2023 26.15 26.62 25.75 26.02 2,383,292 -0.29(-1.10%)
Mar 07, 2023 26.15 26.59 25.84 26.31 3,280,965 +0.02(+0.08%)
Mar 06, 2023 27.20 27.20 26.00 26.29 4,684,184 -1.74(-6.21%)
Mar 03, 2023 27.71 28.54 27.54 28.03 3,620,423 +0.48(+1.74%)
Mar 02, 2023 27.61 27.97 27.36 27.55 2,343,286 -0.31(-1.11%)
Mar 01, 2023 27.42 28.00 27.25 27.86 3,028,744 +0.56(+2.05%)
Feb 28, 2023 26.97 27.65 26.59 27.30 3,672,551 +0.53(+1.98%)
Feb 27, 2023 26.34 26.97 26.07 26.77 3,083,591 +0.46(+1.75%)
Feb 24, 2023 26.05 26.50 25.64 26.31 3,234,924 +0.06(+0.23%)
Feb 23, 2023 26.37 26.79 25.73 26.25 3,509,182 +0.06(+0.23%)
Feb 22, 2023 25.61 26.63 25.50 26.19 4,988,025 +0.34(+1.32%)
Feb 21, 2023 27.71 28.05 25.85 25.85 6,077,061 -2.41(-8.53%)
Feb 17, 2023 29.10 29.67 27.97 28.26 5,427,398 -1.29(-4.37%)
Feb 16, 2023 29.50 30.42 29.42 29.55 6,237,191 +0.01(+0.03%)
Feb 15, 2023 29.61 31.22 29.05 29.54 9,584,772 -0.31(-1.04%)
Feb 14, 2023 27.80 29.96 26.17 29.85 17,409,844 +3.51(+13.33%)
Feb 13, 2023 26.40 26.76 25.87 26.34 6,740,041 -0.05(-0.19%)
Feb 10, 2023 25.60 26.46 25.20 26.39 5,323,053 +0.84(+3.29%)
Feb 09, 2023 25.75 26.22 25.36 25.55 3,808,162 -0.11(-0.43%)
Feb 08, 2023 27.94 28.04 25.65 25.66 8,700,000 -2.61(-9.23%)
Feb 07, 2023 28.47 29.06 26.78 28.27 8,164,693 +0.42(+1.51%)
Feb 06, 2023 27.65 28.21 27.10 27.85 4,131,688 +0.09(+0.32%)
Feb 03, 2023 28.55 28.93 27.69 27.76 3,344,765 -0.66(-2.32%)
Feb 02, 2023 27.71 28.43 27.05 28.42 4,142,074 +0.74(+2.67%)
Feb 01, 2023 27.77 28.03 26.75 27.68 3,757,842 -0.21(-0.75%)
Jan 31, 2023 27.53 28.08 27.36 27.89 3,197,775 +0.07(+0.25%)
Jan 30, 2023 26.99 28.14 26.69 27.82 4,443,991 +0.57(+2.09%)
Jan 27, 2023 26.39 27.41 26.31 27.25 3,021,996 +0.67(+2.52%)
Jan 26, 2023 26.92 26.99 25.27 26.58 6,533,939 -0.48(-1.77%)
Jan 25, 2023 27.60 27.69 26.56 27.06 4,290,113 -0.82(-2.94%)
Jan 24, 2023 27.71 28.14 27.25 27.88 2,819,764 -0.10(-0.36%)
Jan 23, 2023 28.26 28.56 27.63 27.98 2,691,029 -0.13(-0.46%)
Jan 20, 2023 27.68 28.36 27.11 28.11 3,090,839 +0.66(+2.40%)
Jan 19, 2023 27.18 27.69 26.90 27.45 2,353,153 +0.02(+0.07%)
Jan 18, 2023 29.29 29.53 27.41 27.43 3,393,561 -1.37(-4.76%)
Jan 17, 2023 28.74 29.27 28.37 28.80 2,998,511 +0.39(+1.37%)
Jan 13, 2023 27.62 28.48 27.51 28.41 2,131,753 +0.68(+2.45%)
Jan 12, 2023 27.34 28.18 27.16 27.73 2,661,205 +0.58(+2.14%)
Jan 11, 2023 27.08 27.47 26.71 27.15 3,503,806 -0.13(-0.48%)
Jan 10, 2023 27.68 27.96 26.62 27.28 3,359,253 -0.37(-1.34%)
Jan 09, 2023 29.02 29.36 27.63 27.65 3,606,119 -1.24(-4.29%)
Jan 06, 2023 27.54 30.05 27.36 28.89 7,319,141 +1.70(+6.25%)
Jan 05, 2023 26.27 27.45 26.21 27.19 5,632,767 +0.62(+2.33%)
Jan 04, 2023 24.74 26.61 24.17 26.57 7,451,484 +1.47(+5.86%)
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.