Skip to main content

Peabody Energy Corp (NY: BTU )

22.81 +0.18 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 25.00 25.39 24.77 25.10 2,627,607 +0.32(+1.31%)
Mar 30, 2023 24.88 25.04 23.79 24.77 3,490,859 +0.08(+0.31%)
Mar 29, 2023 25.16 25.36 24.63 24.70 1,940,447 -0.40(-1.60%)
Mar 28, 2023 24.58 25.39 24.23 25.10 3,263,084 +0.73(+2.98%)
Mar 27, 2023 23.80 24.50 23.47 24.37 2,447,984 +0.49(+2.05%)
Mar 24, 2023 22.87 23.90 22.48 23.88 2,715,257 +0.69(+2.96%)
Mar 23, 2023 23.23 23.77 22.87 23.20 2,343,354 +0.19(+0.81%)
Mar 22, 2023 23.26 23.78 22.80 23.01 2,672,490 -0.12(-0.51%)
Mar 21, 2023 23.87 24.13 23.06 23.13 3,418,129 +0.05(+0.21%)
Mar 20, 2023 23.13 23.71 22.97 23.08 3,267,627 +0.22(+0.94%)
Mar 17, 2023 22.70 22.95 22.25 22.86 4,743,743 -0.06(-0.26%)
Mar 16, 2023 21.81 23.25 21.52 22.92 5,443,350 +0.62(+2.77%)
Mar 15, 2023 22.81 23.10 21.96 22.30 7,922,416 -1.74(-7.22%)
Mar 14, 2023 24.59 25.09 23.72 24.04 3,278,189 -0.24(-0.97%)
Mar 13, 2023 24.40 25.34 24.03 24.27 3,980,923 -0.92(-3.66%)
Mar 10, 2023 25.17 25.63 24.66 25.20 3,755,620 +0.01(+0.04%)
Mar 09, 2023 25.47 25.80 25.14 25.19 2,977,045 -0.32(-1.27%)
Mar 08, 2023 25.64 26.10 25.24 25.51 2,431,066 -0.28(-1.10%)
Mar 07, 2023 25.64 26.07 25.33 25.79 3,346,733 +0.02(+0.08%)
Mar 06, 2023 26.67 26.67 25.49 25.77 4,778,081 -1.71(-6.21%)
Mar 03, 2023 27.17 27.98 27.00 27.48 3,692,996 +0.47(+1.74%)
Mar 02, 2023 27.07 27.42 26.82 27.01 2,390,258 -0.30(-1.11%)
Mar 01, 2023 26.88 27.44 26.71 27.31 3,089,456 +0.55(+2.05%)
Feb 28, 2023 26.44 27.11 26.07 26.76 3,746,169 +0.52(+1.98%)
Feb 27, 2023 25.82 26.44 25.56 26.24 3,145,403 +0.45(+1.75%)
Feb 24, 2023 25.54 25.97 25.13 25.79 3,299,769 +0.06(+0.23%)
Feb 23, 2023 25.85 26.26 25.22 25.73 3,579,525 +0.06(+0.23%)
Feb 22, 2023 25.11 26.11 25.00 25.68 5,088,012 +0.33(+1.32%)
Feb 21, 2023 27.17 27.50 25.34 25.34 6,198,879 -2.36(-8.53%)
Feb 17, 2023 28.53 29.09 27.42 27.70 5,536,193 -1.26(-4.37%)
Feb 16, 2023 28.92 29.82 28.84 28.97 6,362,218 +0.01(+0.03%)
Feb 15, 2023 29.03 30.61 28.48 28.96 9,776,904 -0.30(-1.04%)
Feb 14, 2023 27.25 29.37 25.66 29.26 17,758,834 +3.44(+13.33%)
Feb 13, 2023 25.88 26.23 25.36 25.82 6,875,148 -0.05(-0.19%)
Feb 10, 2023 25.10 25.94 24.70 25.87 5,429,756 +0.82(+3.29%)
Feb 09, 2023 25.24 25.70 24.86 25.05 3,884,498 -0.11(-0.43%)
Feb 08, 2023 27.39 27.49 25.15 25.16 8,874,396 -2.56(-9.23%)
Feb 07, 2023 27.91 28.49 26.25 27.71 8,328,358 +0.41(+1.51%)
Feb 06, 2023 27.11 27.66 26.57 27.30 4,214,510 +0.09(+0.32%)
Feb 03, 2023 27.99 28.36 27.15 27.21 3,411,812 -0.65(-2.32%)
Feb 02, 2023 27.17 27.87 26.52 27.86 4,225,104 +0.73(+2.67%)
Feb 01, 2023 27.22 27.48 26.22 27.14 3,833,170 -0.21(-0.75%)
Jan 31, 2023 26.99 27.53 26.82 27.34 3,261,876 +0.07(+0.25%)
Jan 30, 2023 26.46 27.59 26.17 27.27 4,533,073 +0.56(+2.09%)
Jan 27, 2023 25.87 26.87 25.79 26.71 3,082,573 +0.66(+2.52%)
Jan 26, 2023 26.39 26.46 24.77 26.06 6,664,915 -0.47(-1.77%)
Jan 25, 2023 27.06 27.15 26.04 26.53 4,376,110 -0.80(-2.94%)
Jan 24, 2023 27.17 27.59 26.71 27.33 2,876,287 -0.10(-0.36%)
Jan 23, 2023 27.70 28.00 27.09 27.43 2,744,972 -0.13(-0.46%)
Jan 20, 2023 27.14 27.80 26.58 27.56 3,152,796 +0.65(+2.40%)
Jan 19, 2023 26.65 27.15 26.37 26.91 2,400,313 +0.02(+0.07%)
Jan 18, 2023 28.71 28.95 26.87 26.89 3,461,586 -1.34(-4.76%)
Jan 17, 2023 28.18 28.69 27.81 28.23 3,058,617 +0.38(+1.37%)
Jan 13, 2023 27.08 27.92 26.97 27.85 2,174,485 +0.67(+2.45%)
Jan 12, 2023 26.80 27.63 26.63 27.19 2,714,550 +0.57(+2.14%)
Jan 11, 2023 26.55 26.93 26.19 26.62 3,574,041 -0.13(-0.48%)
Jan 10, 2023 27.14 27.41 26.10 26.74 3,426,591 -0.36(-1.34%)
Jan 09, 2023 28.45 28.78 27.09 27.11 3,678,405 -1.22(-4.29%)
Jan 06, 2023 27.00 29.46 26.82 28.32 7,465,857 +1.67(+6.25%)
Jan 05, 2023 25.75 26.92 25.69 26.66 5,745,678 +0.61(+2.33%)
Jan 04, 2023 24.25 26.09 23.70 26.05 7,600,853 +1.44(+5.86%)
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.