Skip to main content

Peabody Energy Corp (NY: BTU )

24.40 +0.15 (+0.62%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 21.80 22.31 20.48 21.05 7,847,586 -1.59(-7.02%)
Jun 29, 2022 23.88 24.16 22.06 22.64 4,362,295 -0.85(-3.61%)
Jun 28, 2022 23.89 24.48 23.06 23.49 4,723,380 +0.30(+1.28%)
Jun 27, 2022 21.81 23.43 21.62 23.20 4,889,649 +1.89(+8.85%)
Jun 24, 2022 21.53 22.29 20.76 21.31 8,423,801 +0.44(+2.13%)
Jun 23, 2022 22.42 22.52 20.01 20.87 6,692,723 -1.21(-5.50%)
Jun 22, 2022 21.95 22.39 21.43 22.08 6,029,787 -1.23(-5.29%)
Jun 21, 2022 22.55 24.28 22.46 23.31 7,269,725 +1.66(+7.66%)
Jun 17, 2022 22.25 22.45 20.29 21.66 11,586,112 -0.58(-2.62%)
Jun 16, 2022 22.34 23.24 22.12 22.24 6,570,657 -0.85(-3.68%)
Jun 15, 2022 22.60 23.69 22.22 23.09 5,067,338 +0.55(+2.45%)
Jun 14, 2022 23.42 23.87 21.80 22.53 6,143,874 -0.49(-2.14%)
Jun 13, 2022 23.88 24.12 22.77 23.03 6,854,498 -2.71(-10.54%)
Jun 10, 2022 25.21 26.80 24.82 25.74 4,315,305 -0.09(-0.34%)
Jun 09, 2022 26.89 26.90 25.75 25.83 4,580,788 -1.44(-5.28%)
Jun 08, 2022 28.43 28.44 26.92 27.27 5,218,203 -0.91(-3.22%)
Jun 07, 2022 27.12 29.47 26.73 28.18 11,392,134 +2.45(+9.51%)
Jun 06, 2022 25.75 26.43 24.40 25.73 4,846,829 +0.65(+2.60%)
Jun 03, 2022 25.27 25.76 23.79 25.08 5,660,738 -0.86(-3.31%)
Jun 02, 2022 24.38 26.58 24.28 25.94 5,034,489 +1.07(+4.29%)
Jun 01, 2022 23.44 24.96 23.35 24.87 5,756,910 +1.57(+6.73%)
May 31, 2022 25.46 26.29 23.03 23.30 7,917,018 -1.50(-6.05%)
May 27, 2022 25.09 25.31 23.95 24.80 5,536,708 -0.64(-2.52%)
May 26, 2022 24.43 25.84 23.86 25.45 6,870,280 +0.99(+4.04%)
May 25, 2022 23.76 24.64 23.33 24.46 7,059,734 +0.32(+1.31%)
May 24, 2022 23.71 24.77 23.05 24.14 6,877,928 +0.32(+1.33%)
May 23, 2022 21.62 23.93 21.29 23.83 6,141,099 +2.70(+12.80%)
May 20, 2022 21.76 22.12 20.16 21.12 4,781,379 -0.58(-2.68%)
May 19, 2022 20.87 22.70 20.68 21.70 4,558,071 +0.34(+1.57%)
May 18, 2022 22.72 23.07 20.84 21.37 4,656,281 -1.21(-5.38%)
May 17, 2022 22.49 23.05 22.10 22.58 4,246,175 +0.74(+3.39%)
May 16, 2022 21.52 22.42 21.27 21.84 3,842,145 +0.72(+3.41%)
May 13, 2022 20.58 21.62 20.58 21.12 4,772,216 +1.24(+6.26%)
May 12, 2022 20.73 21.08 19.25 19.88 7,449,675 -1.08(-5.13%)
May 11, 2022 21.08 22.50 20.73 20.95 6,162,671 +0.26(+1.24%)
May 10, 2022 21.08 22.17 19.90 20.70 6,405,545 +0.12(+0.58%)
May 09, 2022 21.10 21.12 19.77 20.58 8,247,986 -1.56(-7.04%)
May 06, 2022 21.92 22.76 21.05 22.14 6,257,948 +0.21(+0.95%)
May 05, 2022 23.11 23.20 20.51 21.93 7,051,712 -0.44(-1.99%)
May 04, 2022 21.92 22.46 21.29 22.38 7,234,715 +1.13(+5.29%)
May 03, 2022 21.32 22.44 20.65 21.25 9,407,384 +0.11(+0.51%)
May 02, 2022 21.96 22.06 20.36 21.14 11,943,033 -1.20(-5.39%)
Apr 29, 2022 24.20 25.21 22.25 22.35 11,906,055 -1.84(-7.59%)
Apr 28, 2022 23.00 24.82 20.44 24.18 27,281,850 -1.97(-7.55%)
Apr 27, 2022 25.58 26.70 24.80 26.16 8,515,764 +0.98(+3.88%)
Apr 26, 2022 24.67 26.20 24.07 25.18 10,309,354 +1.25(+5.24%)
Apr 25, 2022 23.33 24.80 22.84 23.93 10,008,202 -0.27(-1.10%)
Apr 22, 2022 26.85 27.62 24.17 24.19 9,660,313 -2.70(-10.06%)
Apr 21, 2022 30.45 30.45 26.65 26.90 10,170,485 -3.90(-12.66%)
Apr 20, 2022 30.12 31.03 28.74 30.80 5,922,224 +0.14(+0.45%)
Apr 19, 2022 30.89 31.25 29.50 30.66 5,877,018 -0.94(-2.97%)
Apr 18, 2022 32.60 32.86 30.80 31.59 7,680,579 -0.52(-1.63%)
Apr 14, 2022 30.01 32.27 29.98 32.12 8,503,792 +1.80(+5.92%)
Apr 13, 2022 29.07 30.33 27.85 30.32 9,177,694 +1.55(+5.39%)
Apr 12, 2022 25.87 29.11 25.82 28.77 12,288,789 +3.40(+13.38%)
Apr 11, 2022 26.87 26.91 25.19 25.38 7,429,371 -1.52(-5.65%)
Apr 08, 2022 27.20 28.50 25.99 26.90 6,993,488 +0.10(+0.37%)
Apr 07, 2022 24.88 26.88 24.53 26.80 8,396,590 +1.99(+8.04%)
Apr 06, 2022 24.98 26.36 23.89 24.80 10,213,702 +0.35(+1.41%)
Apr 05, 2022 26.08 28.03 24.46 24.46 16,358,631 -0.21(-0.84%)
Apr 04, 2022 26.49 26.62 23.84 24.67 6,191,922 -1.02(-3.96%)
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.