Skip to main content

Peabody Energy Corp (NY: BTU )

24.18 -0.07 (-0.27%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 21.39 21.91 21.33 21.45 2,823,759 +0.01(+0.05%)
Jun 29, 2023 20.78 21.85 20.72 21.44 2,908,407 +0.77(+3.74%)
Jun 28, 2023 20.71 20.79 20.31 20.67 1,919,153 -0.20(-0.95%)
Jun 27, 2023 20.57 21.06 20.52 20.86 2,257,269 +0.29(+1.40%)
Jun 26, 2023 20.72 20.94 20.33 20.58 2,244,875 +0.09(+0.43%)
Jun 23, 2023 20.70 20.95 20.48 20.49 3,186,352 -0.59(-2.82%)
Jun 22, 2023 20.98 21.32 20.68 21.08 2,159,322 -0.17(-0.79%)
Jun 21, 2023 20.83 21.37 20.80 21.25 2,738,707 +0.24(+1.13%)
Jun 20, 2023 20.36 21.29 20.20 21.01 3,442,032 +0.66(+3.26%)
Jun 16, 2023 20.66 20.68 20.13 20.35 4,487,311 -0.16(-0.77%)
Jun 15, 2023 20.02 20.76 20.02 20.51 3,391,763 +0.63(+3.19%)
Jun 14, 2023 19.83 20.31 19.64 19.87 3,686,081 +0.36(+1.83%)
Jun 13, 2023 19.48 19.79 19.36 19.52 5,479,395 +0.28(+1.44%)
Jun 12, 2023 19.52 19.75 19.15 19.24 2,891,674 -0.57(-2.90%)
Jun 09, 2023 19.58 20.36 19.42 19.81 4,110,214 +0.21(+1.06%)
Jun 08, 2023 19.89 20.17 19.30 19.61 3,471,226 -0.21(-1.05%)
Jun 07, 2023 19.24 20.03 19.24 19.81 4,869,485 +0.58(+3.04%)
Jun 06, 2023 18.52 19.36 18.44 19.23 2,729,542 +0.44(+2.32%)
Jun 05, 2023 18.96 19.40 18.66 18.79 3,554,883 +0.16(+0.85%)
Jun 02, 2023 18.51 18.88 18.33 18.64 3,546,936 +0.51(+2.79%)
Jun 01, 2023 18.07 18.46 18.02 18.13 3,610,217 +0.15(+0.83%)
May 31, 2023 17.99 18.31 17.71 17.98 4,845,923 -0.34(-1.84%)
May 30, 2023 18.04 18.46 17.54 18.32 6,595,431 -0.15(-0.80%)
May 26, 2023 19.24 19.39 18.39 18.47 3,619,994 -0.67(-3.52%)
May 25, 2023 19.08 19.18 18.69 19.14 4,058,929 -0.42(-2.13%)
May 24, 2023 20.08 20.13 19.38 19.56 4,279,468 -0.56(-2.80%)
May 23, 2023 20.35 20.53 19.97 20.12 2,496,380 -0.41(-1.98%)
May 22, 2023 20.11 20.87 20.06 20.53 3,308,556 +0.35(+1.72%)
May 19, 2023 20.84 20.89 20.08 20.18 4,482,380 -0.40(-1.92%)
May 18, 2023 20.70 20.70 19.73 20.58 5,823,081 -0.29(-1.38%)
May 17, 2023 21.40 21.43 20.82 20.86 4,887,302 -0.22(-1.03%)
May 16, 2023 22.20 22.47 20.98 21.08 3,576,886 -1.37(-6.09%)
May 15, 2023 22.61 22.68 22.27 22.45 1,644,113 +0.09(+0.40%)
May 12, 2023 22.28 22.60 21.93 22.36 2,748,658 +0.21(+0.94%)
May 11, 2023 22.42 22.56 21.86 22.15 3,516,116 -0.87(-3.78%)
May 10, 2023 23.17 23.24 22.47 23.02 2,494,607 +0.14(+0.63%)
May 09, 2023 22.71 23.13 22.60 22.88 2,211,044 +0.11(+0.48%)
May 08, 2023 22.94 23.23 22.62 22.77 2,417,722 +0.26(+1.14%)
May 05, 2023 22.31 22.65 21.95 22.51 3,201,709 +0.73(+3.35%)
May 04, 2023 22.19 22.30 21.59 21.78 3,830,980 -0.49(-2.22%)
May 03, 2023 22.82 23.14 22.07 22.28 3,532,240 -0.76(-3.30%)
May 02, 2023 23.06 23.67 22.58 23.04 3,606,595 -0.29(-1.23%)
May 01, 2023 23.44 23.87 23.20 23.32 2,582,424 -0.39(-1.62%)
Apr 28, 2023 23.51 23.84 23.20 23.71 4,144,559 +0.20(+0.84%)
Apr 27, 2023 23.02 24.10 22.31 23.51 6,501,328 +0.40(+1.75%)
Apr 26, 2023 23.88 24.00 22.91 23.11 4,203,838 -0.47(-2.01%)
Apr 25, 2023 23.85 24.09 23.50 23.58 3,011,808 -0.75(-3.08%)
Apr 24, 2023 23.69 24.51 23.46 24.33 2,269,279 +0.55(+2.32%)
Apr 21, 2023 24.14 24.29 23.70 23.78 3,508,922 -0.58(-2.39%)
Apr 20, 2023 25.22 25.43 24.33 24.36 4,068,079 -1.14(-4.45%)
Apr 19, 2023 25.44 25.76 25.19 25.49 2,452,133 -0.32(-1.22%)
Apr 18, 2023 25.78 26.36 25.40 25.81 3,772,959 -0.16(-0.61%)
Apr 17, 2023 27.34 27.34 25.63 25.97 10,361,901 +1.07(+4.28%)
Apr 14, 2023 25.17 25.40 24.40 24.90 2,198,456 -0.38(-1.52%)
Apr 13, 2023 24.92 25.49 24.90 25.29 1,779,947 +0.48(+1.95%)
Apr 12, 2023 24.92 25.29 24.14 24.80 2,339,741 -0.19(-0.75%)
Apr 11, 2023 25.16 25.43 24.88 24.99 2,600,317 +0.09(+0.36%)
Apr 10, 2023 25.13 25.44 24.83 24.90 2,628,630 -0.02(-0.08%)
Apr 06, 2023 25.44 25.46 24.87 24.92 1,823,401 -0.63(-2.47%)
Apr 05, 2023 25.42 25.62 24.95 25.55 1,852,572 +0.21(+0.82%)
Apr 04, 2023 25.76 25.78 24.78 25.35 2,822,366 -0.60(-2.32%)
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.