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 (%)
Jan 29, 2021 4.284 4.333 3.656 3.780 3,570,940 -0.46(-10.93%)
Jan 28, 2021 4.570 4.590 3.879 4.244 4,305,430 -0.37(-7.92%)
Jan 27, 2021 3.484 5.142 3.474 4.609 12,887,809 +0.96(+26.22%)
Jan 26, 2021 3.445 3.741 3.287 3.652 4,668,473 +0.48(+15.26%)
Jan 25, 2021 3.267 3.277 3.030 3.168 3,299,762 -0.17(-5.03%)
Jan 22, 2021 3.297 3.385 3.188 3.336 2,542,393 -0.07(-2.03%)
Jan 21, 2021 3.909 3.928 3.287 3.405 4,531,186 -0.51(-13.10%)
Jan 20, 2021 4.057 4.096 3.593 3.918 3,477,572 -0.09(-2.22%)
Jan 19, 2021 4.047 4.165 3.899 4.007 3,100,681 +0.10(+2.53%)
Jan 15, 2021 4.096 4.284 3.731 3.909 4,257,348 -0.24(-5.71%)
Jan 14, 2021 4.076 4.451 3.958 4.146 5,871,237 +0.21(+5.26%)
Jan 13, 2021 3.553 4.076 3.336 3.938 6,836,974 +0.52(+15.32%)
Jan 12, 2021 3.366 3.642 3.316 3.415 3,905,934 +0.14(+4.22%)
Jan 11, 2021 3.020 3.494 2.892 3.277 4,138,096 +0.11(+3.43%)
Jan 08, 2021 3.316 3.494 3.060 3.168 2,613,921 -0.06(-1.83%)
Jan 07, 2021 3.277 3.524 3.218 3.228 2,124,609 -0.02(-0.61%)
Jan 06, 2021 3.494 3.504 3.040 3.247 5,871,297 -0.14(-4.08%)
Jan 05, 2021 3.010 3.701 3.010 3.385 9,104,650 +0.48(+16.67%)
Jan 04, 2021 2.428 2.922 2.418 2.902 5,833,290 +0.52(+21.99%)
Dec 31, 2020 2.379 2.379 2.379 2,443,765 +0.14(+6.17%)
Dec 30, 2020 2.231 2.339 2.171 2.241 2,443,765 +0.00(+0.00%)
Dec 29, 2020 2.418 2.428 2.043 2.241 4,769,237 -0.13(-5.42%)
Dec 28, 2020 2.487 2.912 2.290 2.369 18,406,776 +0.67(+39.53%)
Dec 24, 2020 1.865 1.865 1.688 1.698 1,460,857 -0.14(-7.53%)
Dec 23, 2020 1.875 1.964 1.777 1.836 2,798,846 -0.05(-2.62%)
Dec 22, 2020 1.964 2.023 1.846 1.885 2,805,690 -0.08(-4.02%)
Dec 21, 2020 1.974 2.053 1.875 1.964 2,790,634 -0.11(-5.24%)
Dec 18, 2020 2.073 2.221 2.014 2.073 5,095,019 -0.01(-0.47%)
Dec 17, 2020 2.102 2.112 1.964 2.083 2,610,387 -0.01(-0.47%)
Dec 16, 2020 1.974 2.112 1.925 2.092 2,775,761 +0.10(+4.95%)
Dec 15, 2020 2.092 2.122 1.836 1.994 4,019,102 -0.05(-2.42%)
Dec 14, 2020 2.033 2.408 1.954 2.043 7,656,942 +0.08(+4.02%)
Dec 11, 2020 2.260 2.369 1.826 1.964 7,946,118 -0.05(-2.45%)
Dec 10, 2020 1.461 2.152 1.461 2.014 11,341,273 +0.55(+37.84%)
Dec 09, 2020 1.629 1.638 1.451 1.461 3,687,621 -0.19(-11.38%)
Dec 08, 2020 1.244 1.648 1.214 1.648 8,577,780 +0.41(+33.60%)
Dec 07, 2020 1.313 1.313 1.194 1.234 2,636,412 -0.05(-3.85%)
Dec 04, 2020 1.293 1.313 1.263 1.283 1,831,771 +0.01(+0.78%)
Dec 03, 2020 1.411 1.431 1.244 1.273 2,410,910 -0.11(-7.86%)
Dec 02, 2020 1.342 1.402 1.332 1.382 1,897,493 +0.06(+4.48%)
Dec 01, 2020 1.441 1.441 1.293 1.323 2,088,596 -0.01(-0.74%)
Nov 30, 2020 1.609 1.629 1.332 1.332 4,746,816 -0.27(-16.67%)
Nov 27, 2020 1.431 1.624 1.421 1.599 1,630,154 +0.14(+9.46%)
Nov 25, 2020 1.471 1.471 1.283 1.461 2,774,910 -0.02(-1.33%)
Nov 24, 2020 1.461 1.638 1.431 1.481 5,952,837 +0.13(+9.49%)
Nov 23, 2020 1.165 1.372 1.165 1.352 5,732,418 +0.20(+17.09%)
Nov 20, 2020 1.155 1.155 1.105 1.155 1,928,628 -0.01(-0.85%)
Nov 19, 2020 1.115 1.165 1.036 1.165 2,187,804 +0.03(+2.61%)
Nov 18, 2020 1.125 1.145 1.105 1.135 2,124,813 +0.01(+0.88%)
Nov 17, 2020 1.145 1.175 1.066 1.125 2,422,002 -0.06(-5.00%)
Nov 16, 2020 1.155 1.184 1.086 1.184 3,218,482 +0.15(+14.29%)
Nov 13, 2020 0.9574 1.056 0.9475 1.036 2,887,673 +0.06(+6.52%)
Nov 12, 2020 0.9179 1.007 0.8572 0.9729 3,985,974 +0.08(+9.52%)
Nov 11, 2020 0.8390 0.9574 0.8291 0.8883 6,513,244 +0.07(+8.43%)
Nov 10, 2020 1.066 1.086 0.7896 0.8192 12,988,957 -0.25(-23.15%)
Nov 09, 2020 1.234 1.441 1.046 1.066 5,270,986 -0.09(-7.69%)
Nov 06, 2020 1.214 1.244 1.135 1.155 1,696,516 -0.06(-4.88%)
Nov 05, 2020 1.184 1.244 1.165 1.214 2,156,046 +0.03(+2.50%)
Nov 04, 2020 1.313 1.313 1.184 1.184 1,331,194 -0.11(-8.40%)
Nov 03, 2020 1.323 1.342 1.244 1.293 1,812,982 +0.00(+0.00%)
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.