Skip to main content

Peabody Energy Corp (NY: BTU )

24.26 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 23.77 23.81 23.21 23.44 2,846,749 -0.53(-2.20%)
Oct 30, 2023 24.69 24.78 23.71 23.96 4,023,903 -0.70(-2.82%)
Oct 27, 2023 23.99 25.17 23.83 24.66 3,290,626 +1.06(+4.51%)
Oct 26, 2023 22.67 23.98 22.55 23.60 5,740,594 -0.91(-3.73%)
Oct 25, 2023 24.42 24.73 24.27 24.51 2,728,877 +0.01(+0.04%)
Oct 24, 2023 24.96 25.11 24.45 24.50 1,807,305 -0.37(-1.48%)
Oct 23, 2023 24.53 25.15 24.43 24.87 1,724,385 +0.04(+0.16%)
Oct 20, 2023 25.16 25.39 24.71 24.83 2,487,684 -0.43(-1.69%)
Oct 19, 2023 25.27 25.41 24.99 25.26 2,769,286 -0.12(-0.47%)
Oct 18, 2023 25.64 25.99 25.31 25.38 2,184,641 -0.23(-0.89%)
Oct 17, 2023 25.29 26.13 25.29 25.60 2,664,713 +0.05(+0.19%)
Oct 16, 2023 25.71 25.71 25.08 25.55 2,118,707 -0.04(-0.16%)
Oct 13, 2023 26.03 26.08 25.38 25.59 2,443,281 +0.06(+0.23%)
Oct 12, 2023 25.66 25.73 25.02 25.53 2,265,334 -0.19(-0.73%)
Oct 11, 2023 25.61 26.11 25.19 25.72 2,780,130 -0.20(-0.77%)
Oct 10, 2023 25.28 26.05 25.17 25.92 2,926,209 +0.54(+2.11%)
Oct 09, 2023 24.53 25.78 24.51 25.39 2,838,480 +1.11(+4.58%)
Oct 06, 2023 23.65 24.52 23.58 24.27 2,789,563 +0.52(+2.17%)
Oct 05, 2023 23.61 24.17 23.56 23.76 1,887,247 +0.12(+0.50%)
Oct 04, 2023 24.52 24.62 23.34 23.64 2,560,348 -0.86(-3.53%)
Oct 03, 2023 25.07 25.16 24.27 24.50 2,450,554 -0.70(-2.76%)
Oct 02, 2023 25.65 25.65 24.82 25.20 3,152,662 -0.63(-2.42%)
Sep 29, 2023 25.53 26.09 25.23 25.82 4,086,301 +0.33(+1.29%)
Sep 28, 2023 24.71 25.80 24.68 25.49 4,746,749 +1.10(+4.52%)
Sep 27, 2023 24.01 24.94 23.99 24.39 5,068,382 +1.17(+5.05%)
Sep 26, 2023 23.34 23.70 23.09 23.22 2,025,761 -0.42(-1.77%)
Sep 25, 2023 22.79 23.72 23.53 23.64 2,126,596 +0.78(+3.43%)
Sep 22, 2023 23.20 23.39 22.85 22.85 1,454,897 -0.15(-0.65%)
Sep 21, 2023 23.07 23.16 22.60 23.00 2,504,574 -0.30(-1.28%)
Sep 20, 2023 23.63 24.00 23.29 23.30 1,388,004 -0.45(-1.88%)
Sep 19, 2023 24.14 24.27 23.64 23.75 1,927,688 -0.10(-0.42%)
Sep 18, 2023 23.94 24.30 23.76 23.85 2,292,183 -0.01(-0.04%)
Sep 15, 2023 23.90 24.46 23.83 23.86 4,543,965 -0.18(-0.74%)
Sep 14, 2023 23.46 24.20 23.43 24.03 4,772,008 +0.97(+4.22%)
Sep 13, 2023 22.65 23.68 22.58 23.06 3,999,883 +0.62(+2.74%)
Sep 12, 2023 22.04 22.54 21.90 22.44 2,951,525 +0.71(+3.24%)
Sep 11, 2023 22.10 22.32 21.56 21.74 2,087,723 -0.21(-0.95%)
Sep 08, 2023 21.73 22.14 21.35 21.95 2,292,443 +0.37(+1.70%)
Sep 07, 2023 21.74 21.95 21.43 21.58 2,518,998 -0.18(-0.82%)
Sep 06, 2023 22.31 22.60 21.55 21.76 2,713,693 -0.48(-2.14%)
Sep 05, 2023 22.03 22.54 21.83 22.24 2,589,062 +0.04(+0.18%)
Sep 01, 2023 21.86 22.43 21.85 22.20 5,172,770 +0.76(+3.52%)
Aug 31, 2023 21.72 21.90 21.35 21.44 3,052,324 -0.33(-1.51%)
Aug 30, 2023 21.57 21.96 21.56 21.77 2,366,728 +0.12(+0.55%)
Aug 29, 2023 21.70 22.16 21.42 21.65 2,880,949 +0.12(+0.55%)
Aug 28, 2023 21.56 21.72 21.35 21.53 2,462,230 +0.25(+1.17%)
Aug 25, 2023 21.46 21.49 21.07 21.28 2,700,033 -0.06(-0.28%)
Aug 24, 2023 21.63 21.69 21.28 21.34 2,462,238 -0.32(-1.47%)
Aug 23, 2023 21.89 21.97 21.52 21.66 2,641,632 -0.42(-1.89%)
Aug 22, 2023 22.26 22.68 22.06 22.08 2,023,374 +0.02(+0.09%)
Aug 21, 2023 21.92 22.11 21.62 22.06 2,325,657 +0.35(+1.60%)
Aug 18, 2023 21.68 21.94 21.43 21.71 1,860,004 -0.35(-1.58%)
Aug 17, 2023 22.29 22.45 21.96 22.06 1,697,377 +0.18(+0.82%)
Aug 16, 2023 21.64 22.29 21.48 21.88 2,515,862 +0.14(+0.64%)
Aug 15, 2023 21.89 22.38 21.67 21.74 2,668,729 -0.54(-2.41%)
Aug 14, 2023 22.59 22.66 21.97 22.28 5,251,267 -0.40(-1.75%)
Aug 11, 2023 22.61 22.91 22.31 22.67 3,774,037 -0.11(-0.48%)
Aug 10, 2023 23.58 23.62 22.38 22.78 3,488,781 -0.76(-3.21%)
Aug 09, 2023 22.61 23.98 22.36 23.54 5,791,155 +1.31(+5.88%)
Aug 08, 2023 21.31 22.30 21.12 22.23 2,443,617 +0.53(+2.46%)
Aug 07, 2023 21.68 21.71 21.29 21.70 2,170,528 +0.10(+0.46%)
Aug 04, 2023 21.65 21.87 21.35 21.60 2,409,077 +0.17(+0.79%)
Aug 03, 2023 21.48 21.60 20.97 21.43 1,911,337 -0.08(-0.37%)
Aug 02, 2023 21.79 21.82 20.79 21.51 8,957,492 -0.54(-2.47%)
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.