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 (%)
Jul 29, 2022 22.33 22.36 20.43 20.99 8,951,034 -1.11(-5.02%)
Jul 28, 2022 23.73 24.84 20.98 22.10 9,263,401 -0.71(-3.11%)
Jul 27, 2022 21.96 22.97 21.20 22.81 6,153,161 +0.97(+4.44%)
Jul 26, 2022 22.69 22.89 21.52 21.84 4,270,427 -0.17(-0.77%)
Jul 25, 2022 21.35 22.29 21.04 22.01 5,506,416 +1.07(+5.11%)
Jul 22, 2022 20.85 21.88 20.44 20.94 4,353,510 +0.21(+1.01%)
Jul 21, 2022 21.04 21.32 19.86 20.73 5,064,965 -1.04(-4.78%)
Jul 20, 2022 21.75 21.92 21.16 21.77 3,795,126 +0.11(+0.51%)
Jul 19, 2022 21.21 22.18 20.92 21.66 3,952,791 +0.28(+1.31%)
Jul 18, 2022 21.83 22.79 21.23 21.38 6,126,751 +0.39(+1.86%)
Jul 15, 2022 21.01 21.27 20.04 20.99 5,802,023 +0.29(+1.40%)
Jul 14, 2022 20.53 21.32 19.72 20.70 6,941,526 -0.69(-3.23%)
Jul 13, 2022 20.32 22.00 20.27 21.39 7,086,985 +0.86(+4.19%)
Jul 12, 2022 20.26 21.24 19.83 20.53 3,576,638 -0.27(-1.30%)
Jul 11, 2022 20.69 21.65 20.56 20.80 4,001,241 -0.10(-0.48%)
Jul 08, 2022 20.47 21.02 20.00 20.90 4,109,550 +0.50(+2.45%)
Jul 07, 2022 19.88 20.94 19.68 20.40 5,505,751 +1.64(+8.74%)
Jul 06, 2022 18.43 19.00 17.42 18.76 7,239,228 +0.32(+1.74%)
Jul 05, 2022 20.30 20.68 18.12 18.44 9,740,661 -2.60(-12.36%)
Jul 01, 2022 21.35 22.20 20.34 21.04 4,449,276 -0.29(-1.36%)
Jun 30, 2022 22.09 22.60 20.75 21.33 7,745,747 -1.61(-7.02%)
Jun 29, 2022 24.19 24.48 22.35 22.94 4,305,685 -0.86(-3.61%)
Jun 28, 2022 24.20 24.80 23.36 23.80 4,662,084 +0.30(+1.28%)
Jun 27, 2022 22.10 23.74 21.90 23.50 4,826,195 +1.91(+8.85%)
Jun 24, 2022 21.81 22.58 21.03 21.59 8,314,484 +0.45(+2.13%)
Jun 23, 2022 22.71 22.82 20.27 21.14 6,605,871 -1.23(-5.50%)
Jun 22, 2022 22.24 22.68 21.71 22.37 5,951,538 -1.25(-5.29%)
Jun 21, 2022 22.85 24.60 22.76 23.62 7,175,385 +1.68(+7.66%)
Jun 17, 2022 22.54 22.75 20.56 21.94 11,435,757 -0.59(-2.62%)
Jun 16, 2022 22.63 23.55 22.41 22.53 6,485,389 -0.86(-3.68%)
Jun 15, 2022 22.90 24.00 22.51 23.39 5,001,578 +0.56(+2.45%)
Jun 14, 2022 23.73 24.19 22.09 22.83 6,064,144 -0.50(-2.14%)
Jun 13, 2022 24.19 24.44 23.07 23.33 6,765,546 -2.75(-10.54%)
Jun 10, 2022 25.54 27.16 25.15 26.08 4,259,305 -0.09(-0.34%)
Jun 09, 2022 27.24 27.25 26.09 26.17 4,521,343 -1.46(-5.28%)
Jun 08, 2022 28.80 28.81 27.27 27.63 5,150,486 -0.92(-3.22%)
Jun 07, 2022 27.48 29.86 27.08 28.55 11,244,296 +2.48(+9.51%)
Jun 06, 2022 26.09 26.78 24.72 26.07 4,783,931 +0.66(+2.60%)
Jun 03, 2022 25.60 26.10 24.10 25.41 5,587,278 -0.87(-3.31%)
Jun 02, 2022 24.70 26.93 24.60 26.28 4,969,156 +1.08(+4.29%)
Jun 01, 2022 23.75 25.29 23.66 25.20 5,682,202 +1.59(+6.73%)
May 31, 2022 25.79 26.64 23.33 23.61 7,814,278 -1.52(-6.05%)
May 27, 2022 25.42 25.64 24.27 25.13 5,464,857 -0.65(-2.52%)
May 26, 2022 24.75 26.18 24.17 25.78 6,781,123 +1.00(+4.04%)
May 25, 2022 24.07 24.96 23.64 24.78 6,968,119 +0.32(+1.31%)
May 24, 2022 24.02 25.10 23.35 24.46 6,788,672 +0.32(+1.33%)
May 23, 2022 21.90 24.24 21.57 24.14 6,061,405 +2.74(+12.80%)
May 20, 2022 22.05 22.41 20.42 21.40 4,719,330 -0.59(-2.68%)
May 19, 2022 21.14 23.00 20.95 21.99 4,498,920 +0.34(+1.57%)
May 18, 2022 23.02 23.37 21.11 21.65 4,595,856 -1.23(-5.38%)
May 17, 2022 22.79 23.36 22.39 22.88 4,191,072 +0.75(+3.39%)
May 16, 2022 21.80 22.71 21.55 22.13 3,792,285 +0.73(+3.41%)
May 13, 2022 20.85 21.90 20.85 21.40 4,710,286 +1.26(+6.26%)
May 12, 2022 21.00 21.36 19.50 20.14 7,352,999 -1.09(-5.13%)
May 11, 2022 21.36 22.80 21.00 21.23 6,082,697 +0.26(+1.24%)
May 10, 2022 21.36 22.46 20.16 20.97 6,322,419 +0.12(+0.58%)
May 09, 2022 21.38 21.40 20.02 20.85 8,140,951 -1.58(-7.04%)
May 06, 2022 22.21 23.06 21.33 22.43 6,176,738 +0.21(+0.95%)
May 05, 2022 23.41 23.50 20.78 22.22 6,960,201 -0.45(-1.99%)
May 04, 2022 22.21 22.76 21.57 22.67 7,140,829 +1.14(+5.29%)
May 03, 2022 21.60 22.74 20.92 21.53 9,285,303 +0.11(+0.51%)
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.