Skip to main content

Peabody Energy Corp (NY: BTU )

22.84 +0.21 (+0.93%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 23.67 23.89 23.47 23.60 2,661,613 +0.05(+0.21%)
Nov 29, 2023 23.79 23.91 23.36 23.55 1,750,457 -0.17(-0.71%)
Nov 28, 2023 23.85 23.90 23.48 23.72 2,273,930 -0.03(-0.13%)
Nov 27, 2023 23.61 23.92 23.51 23.75 2,741,074 +0.02(+0.08%)
Nov 24, 2023 23.27 24.05 23.27 23.73 1,313,214 +0.38(+1.61%)
Nov 22, 2023 22.76 23.51 22.62 23.36 3,359,077 +0.31(+1.33%)
Nov 21, 2023 23.13 23.53 22.98 23.05 2,131,494 -0.20(-0.85%)
Nov 20, 2023 23.55 23.64 22.88 23.25 2,684,632 -0.31(-1.30%)
Nov 17, 2023 23.02 23.65 23.02 23.55 3,667,736 +0.82(+3.62%)
Nov 16, 2023 22.78 23.39 22.41 22.73 2,055,773 -0.28(-1.20%)
Nov 15, 2023 22.57 23.33 22.56 23.01 2,613,400 +0.33(+1.44%)
Nov 14, 2023 22.50 22.91 22.24 22.68 3,501,569 +0.67(+3.06%)
Nov 13, 2023 22.44 22.55 21.98 22.01 3,002,021 -0.46(-2.03%)
Nov 10, 2023 22.79 23.24 22.37 22.47 3,429,242 +0.08(+0.35%)
Nov 09, 2023 22.37 22.86 22.34 22.39 2,328,805 +0.23(+1.03%)
Nov 08, 2023 22.28 22.65 22.07 22.16 2,188,103 -0.14(-0.64%)
Nov 07, 2023 22.60 22.60 21.81 22.30 3,374,544 -0.85(-3.67%)
Nov 06, 2023 23.59 23.59 22.89 23.15 2,536,851 -0.24(-1.01%)
Nov 03, 2023 23.64 23.92 23.31 23.39 1,567,452 +0.07(+0.30%)
Nov 02, 2023 23.16 23.74 23.07 23.32 2,122,441 +0.30(+1.29%)
Nov 01, 2023 23.26 23.36 23.01 23.02 1,969,935 -0.26(-1.10%)
Oct 31, 2023 23.60 23.64 23.05 23.28 2,866,130 -0.52(-2.20%)
Oct 30, 2023 24.52 24.62 23.55 23.80 4,051,298 -0.69(-2.82%)
Oct 27, 2023 23.83 25.00 23.66 24.49 3,313,029 +1.06(+4.51%)
Oct 26, 2023 22.52 23.82 22.40 23.44 5,779,677 -0.91(-3.73%)
Oct 25, 2023 24.26 24.56 24.10 24.34 2,747,456 +0.01(+0.04%)
Oct 24, 2023 24.79 24.94 24.29 24.34 1,819,610 -0.37(-1.48%)
Oct 23, 2023 24.36 24.98 24.27 24.70 1,736,125 +0.04(+0.16%)
Oct 20, 2023 24.99 25.21 24.54 24.66 2,504,620 -0.42(-1.69%)
Oct 19, 2023 25.09 25.24 24.82 25.09 2,788,140 -0.12(-0.47%)
Oct 18, 2023 25.47 25.82 25.14 25.20 2,199,514 -0.23(-0.89%)
Oct 17, 2023 25.11 25.95 25.11 25.43 2,682,855 +0.05(+0.19%)
Oct 16, 2023 25.54 25.54 24.91 25.38 2,133,132 -0.04(-0.16%)
Oct 13, 2023 25.85 25.90 25.20 25.42 2,459,915 +0.06(+0.23%)
Oct 12, 2023 25.49 25.55 24.85 25.36 2,280,757 -0.19(-0.73%)
Oct 11, 2023 25.44 25.93 25.02 25.55 2,799,058 -0.20(-0.77%)
Oct 10, 2023 25.10 25.87 25.00 25.75 2,946,131 +0.53(+2.11%)
Oct 09, 2023 24.36 25.61 24.34 25.21 2,857,805 +1.11(+4.58%)
Oct 06, 2023 23.49 24.35 23.42 24.11 2,808,555 +0.51(+2.18%)
Oct 05, 2023 23.45 24.01 23.40 23.59 1,900,096 +0.12(+0.50%)
Oct 04, 2023 24.35 24.45 23.19 23.48 2,577,779 -0.86(-3.53%)
Oct 03, 2023 24.90 24.99 24.10 24.34 2,467,238 -0.69(-2.76%)
Oct 02, 2023 25.48 25.48 24.66 25.03 3,174,126 -0.62(-2.42%)
Sep 29, 2023 25.36 25.91 25.06 25.65 4,114,122 +0.33(+1.29%)
Sep 28, 2023 24.54 25.63 24.51 25.32 4,779,066 +1.10(+4.52%)
Sep 27, 2023 23.85 24.77 23.83 24.23 5,102,889 +1.16(+5.05%)
Sep 26, 2023 23.18 23.54 22.94 23.06 2,039,553 -0.41(-1.77%)
Sep 25, 2023 22.64 23.56 23.37 23.48 2,141,074 +0.78(+3.43%)
Sep 22, 2023 23.04 23.23 22.70 22.70 1,464,802 -0.15(-0.65%)
Sep 21, 2023 22.91 23.00 22.45 22.85 2,521,625 -0.30(-1.28%)
Sep 20, 2023 23.47 23.84 23.13 23.14 1,397,454 -0.44(-1.88%)
Sep 19, 2023 23.98 24.11 23.48 23.59 1,940,812 -0.10(-0.42%)
Sep 18, 2023 23.78 24.14 23.59 23.68 2,307,788 -0.01(-0.04%)
Sep 15, 2023 23.74 24.30 23.66 23.69 4,574,901 -0.18(-0.74%)
Sep 14, 2023 23.30 24.04 23.27 23.87 4,804,497 +0.97(+4.22%)
Sep 13, 2023 22.50 23.52 22.43 22.90 4,027,115 +0.61(+2.74%)
Sep 12, 2023 21.89 22.39 21.75 22.29 2,971,620 +0.70(+3.24%)
Sep 11, 2023 21.95 22.17 21.41 21.59 2,101,937 -0.21(-0.95%)
Sep 08, 2023 21.58 21.99 21.21 21.80 2,308,051 +0.37(+1.70%)
Sep 07, 2023 21.59 21.80 21.28 21.43 2,536,148 -0.18(-0.82%)
Sep 06, 2023 22.15 22.45 21.40 21.61 2,732,169 -0.47(-2.14%)
Sep 05, 2023 21.88 22.39 21.68 22.09 2,606,689 +0.04(+0.18%)
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.