Skip to main content

Peabody Energy Corp (NY: BTU )

24.26 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 22.08 22.29 21.50 22.05 2,061,051 -0.17(-0.76%)
Jul 31, 2023 21.68 22.31 21.68 22.22 2,946,387 +0.85(+3.99%)
Jul 28, 2023 21.67 21.67 20.80 21.37 3,524,742 -0.09(-0.42%)
Jul 27, 2023 21.53 22.07 20.93 21.46 5,732,718 -0.74(-3.35%)
Jul 26, 2023 21.97 22.54 21.96 22.20 4,481,183 -0.10(-0.44%)
Jul 25, 2023 21.88 22.68 21.88 22.30 4,152,957 +0.41(+1.85%)
Jul 24, 2023 21.83 21.99 21.57 21.89 2,304,214 +0.13(+0.59%)
Jul 21, 2023 21.79 21.79 21.43 21.77 2,600,179 +0.10(+0.46%)
Jul 20, 2023 21.66 21.74 21.34 21.67 2,828,552 +0.26(+1.20%)
Jul 19, 2023 21.38 21.44 21.17 21.41 1,958,207 +0.19(+0.89%)
Jul 18, 2023 20.72 21.49 20.70 21.22 2,254,804 +0.59(+2.88%)
Jul 17, 2023 20.58 20.92 20.46 20.63 1,774,114 -0.03(-0.14%)
Jul 14, 2023 20.94 21.12 20.61 20.66 3,332,884 -0.39(-1.84%)
Jul 13, 2023 20.98 21.35 20.92 21.04 3,376,857 +0.10(+0.47%)
Jul 12, 2023 22.15 22.33 20.93 20.94 3,446,012 -0.99(-4.51%)
Jul 11, 2023 21.60 22.06 21.59 21.93 2,956,589 +0.38(+1.75%)
Jul 10, 2023 21.54 21.92 21.44 21.56 2,151,081 -0.07(-0.32%)
Jul 07, 2023 21.12 21.92 21.12 21.63 2,349,459 +0.50(+2.39%)
Jul 06, 2023 21.33 21.71 20.97 21.12 2,117,096 -0.36(-1.66%)
Jul 05, 2023 21.82 21.93 21.35 21.48 2,435,724 -0.28(-1.27%)
Jul 03, 2023 21.39 22.06 21.32 21.76 1,606,328 +0.31(+1.43%)
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%)
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.