Skip to main content

Peabody Energy Corp (NY: BTU )

22.63 -0.06 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.28 26.12 22.87 23.15 7,970,919 -1.49(-6.05%)
May 27, 2022 24.92 25.14 23.79 24.64 5,574,403 -0.64(-2.52%)
May 26, 2022 24.26 25.67 23.70 25.27 6,917,054 +0.98(+4.04%)
May 25, 2022 23.60 24.47 23.18 24.29 7,107,798 +0.31(+1.31%)
May 24, 2022 23.55 24.61 22.89 23.98 6,924,754 +0.31(+1.33%)
May 23, 2022 21.47 23.76 21.15 23.67 6,182,909 +2.69(+12.80%)
May 20, 2022 21.62 21.97 20.02 20.98 4,813,931 -0.58(-2.68%)
May 19, 2022 20.72 22.55 20.54 21.56 4,589,103 +0.33(+1.57%)
May 18, 2022 22.57 22.91 20.70 21.22 4,687,982 -1.21(-5.38%)
May 17, 2022 22.34 22.90 21.95 22.43 4,275,084 +0.74(+3.39%)
May 16, 2022 21.37 22.26 21.13 21.70 3,868,303 +0.72(+3.41%)
May 13, 2022 20.44 21.47 20.44 20.98 4,804,706 +1.24(+6.26%)
May 12, 2022 20.59 20.94 19.12 19.74 7,500,393 -1.07(-5.13%)
May 11, 2022 20.94 22.35 20.59 20.81 6,204,628 +0.25(+1.24%)
May 10, 2022 20.94 22.02 19.76 20.56 6,449,155 +0.12(+0.58%)
May 09, 2022 20.96 20.98 19.63 20.44 8,304,140 -1.55(-7.04%)
May 06, 2022 21.77 22.61 20.91 21.99 6,300,554 +0.21(+0.95%)
May 05, 2022 22.95 23.04 20.37 21.78 7,099,722 -0.44(-1.99%)
May 04, 2022 21.77 22.31 21.15 22.22 7,283,970 +1.12(+5.29%)
May 03, 2022 21.18 22.29 20.51 21.11 9,471,432 +0.11(+0.51%)
May 02, 2022 21.81 21.91 20.22 21.00 12,024,343 -1.20(-5.39%)
Apr 29, 2022 24.04 25.04 22.10 22.20 11,987,114 -1.82(-7.59%)
Apr 28, 2022 22.84 24.66 20.30 24.02 27,467,590 -1.96(-7.55%)
Apr 27, 2022 25.41 26.52 24.64 25.98 8,573,741 +0.97(+3.88%)
Apr 26, 2022 24.50 26.02 23.91 25.01 10,379,543 +1.25(+5.24%)
Apr 25, 2022 23.18 24.64 22.69 23.76 10,076,340 -0.26(-1.10%)
Apr 22, 2022 26.67 27.43 24.01 24.03 9,726,082 -2.69(-10.06%)
Apr 21, 2022 30.24 30.24 26.47 26.71 10,239,728 -3.87(-12.66%)
Apr 20, 2022 29.92 30.82 28.55 30.59 5,962,543 +0.14(+0.45%)
Apr 19, 2022 30.68 31.03 29.30 30.45 5,917,030 -0.93(-2.97%)
Apr 18, 2022 32.38 32.64 30.59 31.38 7,732,870 -0.52(-1.63%)
Apr 14, 2022 29.80 32.05 29.77 31.90 8,561,688 +1.78(+5.92%)
Apr 13, 2022 28.87 30.13 27.67 30.12 9,240,177 +1.54(+5.39%)
Apr 12, 2022 25.69 28.91 25.65 28.58 12,372,453 +3.37(+13.38%)
Apr 11, 2022 26.69 26.72 25.02 25.20 7,479,952 -1.51(-5.65%)
Apr 08, 2022 27.02 28.31 25.81 26.71 7,041,101 +0.10(+0.37%)
Apr 07, 2022 24.71 26.69 24.36 26.62 8,453,756 +1.98(+8.04%)
Apr 06, 2022 24.81 26.19 23.72 24.64 10,283,239 +0.34(+1.41%)
Apr 05, 2022 25.90 27.84 24.29 24.29 16,470,004 -0.21(-0.84%)
Apr 04, 2022 26.31 26.44 23.68 24.50 6,234,078 -1.01(-3.96%)
Apr 01, 2022 24.26 25.78 24.26 25.51 5,578,502 +1.46(+6.07%)
Mar 31, 2022 23.62 24.55 22.84 24.05 7,002,616 +0.04(+0.16%)
Mar 30, 2022 24.24 25.64 23.74 24.01 6,228,319 +0.76(+3.29%)
Mar 29, 2022 22.11 23.28 21.46 23.24 8,511,939 -0.71(-2.95%)
Mar 28, 2022 24.59 24.92 23.09 23.95 7,019,506 -1.49(-5.86%)
Mar 25, 2022 24.49 27.16 24.10 25.44 8,012,678 +0.69(+2.77%)
Mar 24, 2022 25.50 26.18 24.36 24.75 7,848,813 -0.77(-3.03%)
Mar 23, 2022 24.31 25.89 24.31 25.53 8,781,450 +2.40(+10.39%)
Mar 22, 2022 23.28 23.82 22.74 23.13 7,456,114 -0.24(-1.01%)
Mar 21, 2022 22.27 24.82 22.27 23.36 12,234,813 +1.91(+8.91%)
Mar 18, 2022 21.68 21.73 20.65 21.45 14,410,721 -0.04(-0.18%)
Mar 17, 2022 20.70 22.25 20.52 21.49 13,829,188 +1.65(+8.30%)
Mar 16, 2022 20.34 20.69 18.91 19.84 11,127,341 -0.86(-4.17%)
Mar 15, 2022 18.35 21.22 18.21 20.70 12,764,203 +1.24(+6.34%)
Mar 14, 2022 20.96 20.96 18.53 19.47 15,137,610 -3.10(-13.73%)
Mar 11, 2022 22.66 23.09 21.39 22.57 11,671,219 -0.56(-2.42%)
Mar 10, 2022 21.25 23.43 21.24 23.13 15,438,770 +2.39(+11.54%)
Mar 09, 2022 21.34 21.38 19.60 20.73 17,353,838 -1.39(-6.29%)
Mar 08, 2022 21.42 23.95 20.45 22.13 20,014,820 +0.56(+2.59%)
Mar 07, 2022 24.22 25.83 19.54 21.57 33,425,652 -4.26(-16.51%)
Mar 04, 2022 22.51 26.74 22.45 25.83 31,677,124 +3.31(+14.71%)
Mar 03, 2022 20.07 23.56 19.57 22.52 25,295,920 +2.12(+10.38%)
Mar 02, 2022 19.08 21.08 19.05 20.40 22,248,208 +2.01(+10.93%)
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.