Skip to main content

Peabody Energy Corp (NY: BTU )

24.34 +0.09 (+0.35%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 23.83 24.05 23.63 23.77 2,643,614 +0.05(+0.21%)
Nov 29, 2023 23.95 24.07 23.52 23.72 1,738,620 -0.17(-0.71%)
Nov 28, 2023 24.01 24.06 23.64 23.88 2,258,553 -0.03(-0.13%)
Nov 27, 2023 23.77 24.08 23.67 23.91 2,722,539 +0.02(+0.08%)
Nov 24, 2023 23.43 24.21 23.43 23.89 1,304,334 +0.38(+1.61%)
Nov 22, 2023 22.92 23.67 22.78 23.52 3,336,363 +0.31(+1.33%)
Nov 21, 2023 23.29 23.69 23.14 23.21 2,117,081 -0.20(-0.85%)
Nov 20, 2023 23.72 23.80 23.04 23.41 2,666,478 -0.31(-1.30%)
Nov 17, 2023 23.18 23.81 23.18 23.72 3,642,934 +0.83(+3.62%)
Nov 16, 2023 22.94 23.55 22.56 22.89 2,041,871 -0.28(-1.20%)
Nov 15, 2023 22.73 23.49 22.72 23.17 2,595,728 +0.33(+1.44%)
Nov 14, 2023 22.65 23.06 22.39 22.84 3,477,891 +0.68(+3.06%)
Nov 13, 2023 22.59 22.70 22.13 22.16 2,981,721 -0.46(-2.03%)
Nov 10, 2023 22.95 23.40 22.52 22.62 3,406,053 +0.08(+0.35%)
Nov 09, 2023 22.52 23.02 22.49 22.54 2,313,057 +0.23(+1.03%)
Nov 08, 2023 22.43 22.81 22.22 22.31 2,173,307 -0.14(-0.64%)
Nov 07, 2023 22.75 22.75 21.96 22.45 3,351,725 -0.85(-3.67%)
Nov 06, 2023 23.75 23.75 23.05 23.31 2,519,696 -0.24(-1.01%)
Nov 03, 2023 23.81 24.08 23.47 23.55 1,556,853 +0.07(+0.30%)
Nov 02, 2023 23.32 23.90 23.23 23.48 2,108,089 +0.30(+1.29%)
Nov 01, 2023 23.42 23.52 23.17 23.18 1,956,614 -0.26(-1.10%)
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%)
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.