Skip to main content

Peabody Energy Corp (NY: BTU )

31.59 +0.30 (+0.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 33.27 33.45 32.51 32.69 746,711 -0.45(-1.35%)
Jan 30, 2019 32.70 33.23 32.36 33.13 998,163 +0.81(+2.52%)
Jan 29, 2019 32.94 32.96 32.32 32.32 723,690 -0.35(-1.06%)
Jan 28, 2019 32.28 32.80 31.99 32.67 538,736 +0.22(+0.68%)
Jan 25, 2019 32.40 32.82 32.25 32.45 648,888 +0.43(+1.34%)
Jan 24, 2019 31.67 32.16 31.50 32.02 697,835 +0.43(+1.36%)
Jan 23, 2019 31.49 31.85 31.38 31.59 1,065,455 +0.38(+1.23%)
Jan 22, 2019 31.60 31.65 30.89 31.20 653,539 -0.55(-1.73%)
Jan 18, 2019 31.41 31.93 31.07 31.75 876,289 +0.49(+1.58%)
Jan 17, 2019 29.71 31.27 29.71 31.26 979,438 +1.42(+4.76%)
Jan 16, 2019 29.19 30.00 29.19 29.84 823,159 +0.96(+3.33%)
Jan 15, 2019 29.66 29.89 28.75 28.88 600,177 -0.69(-2.32%)
Jan 14, 2019 29.03 29.68 28.85 29.56 670,963 +0.34(+1.16%)
Jan 11, 2019 29.04 29.54 28.99 29.22 699,895 -0.06(-0.22%)
Jan 10, 2019 28.84 29.35 28.38 29.29 779,812 +0.22(+0.76%)
Jan 09, 2019 29.00 29.44 28.75 29.07 951,156 +0.48(+1.67%)
Jan 08, 2019 28.10 28.63 27.70 28.59 1,535,835 +0.69(+2.46%)
Jan 07, 2019 28.90 29.68 27.83 27.91 1,556,412 -0.92(-3.18%)
Jan 04, 2019 28.38 29.29 28.27 28.82 1,261,515 +0.96(+3.45%)
Jan 03, 2019 28.56 28.56 27.77 27.86 693,923 -0.66(-2.31%)
Jan 02, 2019 27.47 28.70 27.35 28.52 759,764 +0.61(+2.20%)
Dec 31, 2018 28.03 28.25 27.56 27.91 636,655 +0.00(+0.00%)
Dec 28, 2018 28.12 28.20 27.38 27.91 583,574 -0.04(-0.13%)
Dec 27, 2018 27.38 27.95 27.02 27.94 677,529 -0.06(-0.23%)
Dec 26, 2018 27.21 28.03 26.62 28.01 600,857 +0.85(+3.14%)
Dec 24, 2018 27.18 27.62 27.14 27.16 485,055 -0.24(-0.87%)
Dec 21, 2018 27.71 28.22 27.39 27.39 1,655,807 -0.46(-1.64%)
Dec 20, 2018 28.39 28.61 27.59 27.85 1,003,316 -0.62(-2.19%)
Dec 19, 2018 28.68 29.29 28.34 28.47 1,357,772 -0.04(-0.13%)
Dec 18, 2018 28.54 28.90 28.25 28.51 1,121,729 -0.10(-0.35%)
Dec 17, 2018 27.92 29.32 27.49 28.61 1,646,375 +0.70(+2.53%)
Dec 14, 2018 29.42 29.89 27.89 27.91 1,227,111 -1.84(-6.19%)
Dec 13, 2018 29.11 29.86 28.87 29.75 872,308 +0.81(+2.82%)
Dec 12, 2018 29.00 29.70 28.76 28.93 1,057,400 +0.33(+1.15%)
Dec 11, 2018 29.02 29.12 28.09 28.60 1,143,903 +0.05(+0.19%)
Dec 10, 2018 28.17 28.66 27.26 28.55 1,893,573 +0.19(+0.68%)
Dec 07, 2018 28.40 29.03 28.25 28.36 1,519,498 +0.27(+0.98%)
Dec 06, 2018 29.47 29.47 27.37 28.08 1,821,117 -1.87(-6.24%)
Dec 04, 2018 30.09 30.70 29.73 29.95 1,852,953 -0.16(-0.55%)
Dec 03, 2018 29.12 30.38 28.77 30.11 1,364,029 +1.60(+5.62%)
Nov 30, 2018 28.38 28.74 28.02 28.51 1,508,139 -0.01(-0.03%)
Nov 29, 2018 28.80 29.25 28.49 28.52 1,062,414 -0.24(-0.83%)
Nov 28, 2018 27.54 28.86 27.54 28.76 1,109,002 +1.21(+4.39%)
Nov 27, 2018 27.64 28.34 27.16 27.55 1,659,025 -0.14(-0.50%)
Nov 26, 2018 28.68 28.68 27.43 27.69 1,296,732 -0.87(-3.05%)
Nov 23, 2018 29.11 29.11 28.00 28.56 619,508 -1.03(-3.47%)
Nov 21, 2018 29.58 29.58 29.58 0 +0.18(+0.62%)
Nov 20, 2018 31.19 31.19 29.26 29.40 5,089,844 -2.15(-6.82%)
Nov 19, 2018 32.34 32.57 31.34 31.55 775,451 -0.75(-2.32%)
Nov 16, 2018 32.24 32.48 31.87 32.30 1,486,513 +0.04(+0.11%)
Nov 15, 2018 32.52 32.89 32.05 32.26 1,354,288 -0.42(-1.29%)
Nov 14, 2018 33.58 33.99 32.44 32.69 858,658 -0.55(-1.65%)
Nov 13, 2018 32.65 33.61 32.59 33.23 869,707 +0.81(+2.48%)
Nov 12, 2018 32.40 32.83 32.18 32.43 547,717 +0.18(+0.57%)
Nov 09, 2018 32.38 32.56 31.91 32.25 696,618 -0.48(-1.45%)
Nov 08, 2018 32.88 33.08 32.45 32.72 575,550 -0.07(-0.22%)
Nov 07, 2018 32.69 33.01 32.36 32.80 888,088 +0.48(+1.47%)
Nov 06, 2018 31.80 32.59 31.80 32.32 973,941 +0.41(+1.29%)
Nov 05, 2018 31.72 32.37 31.62 31.91 711,704 +0.34(+1.07%)
Nov 02, 2018 31.52 31.98 31.18 31.57 1,070,923 +0.30(+0.97%)
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.