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, 2023 17.87 18.18 17.59 17.86 4,878,915 -0.33(-1.84%)
May 30, 2023 17.92 18.33 17.42 18.20 6,640,334 -0.15(-0.80%)
May 26, 2023 19.11 19.26 18.26 18.34 3,644,640 -0.67(-3.52%)
May 25, 2023 18.95 19.05 18.56 19.01 4,086,563 -0.41(-2.13%)
May 24, 2023 19.95 20.00 19.25 19.42 4,308,603 -0.56(-2.81%)
May 23, 2023 20.21 20.39 19.84 19.99 2,513,375 -0.40(-1.98%)
May 22, 2023 19.98 20.73 19.93 20.39 3,331,082 +0.34(+1.72%)
May 19, 2023 20.70 20.75 19.94 20.04 4,512,897 -0.39(-1.92%)
May 18, 2023 20.56 20.56 19.60 20.44 5,862,725 -0.29(-1.38%)
May 17, 2023 21.25 21.28 20.68 20.72 4,920,576 -0.22(-1.03%)
May 16, 2023 22.05 22.32 20.84 20.94 3,601,238 -1.36(-6.09%)
May 15, 2023 22.45 22.52 22.12 22.30 1,655,307 +0.09(+0.40%)
May 12, 2023 22.13 22.44 21.79 22.21 2,767,372 +0.21(+0.94%)
May 11, 2023 22.27 22.40 21.71 22.00 3,540,054 -0.87(-3.78%)
May 10, 2023 23.01 23.08 22.31 22.87 2,511,591 +0.14(+0.63%)
May 09, 2023 22.56 22.97 22.45 22.72 2,226,097 +0.11(+0.48%)
May 08, 2023 22.78 23.08 22.47 22.62 2,434,182 +0.25(+1.14%)
May 05, 2023 22.16 22.50 21.80 22.36 3,223,507 +0.73(+3.35%)
May 04, 2023 22.04 22.15 21.44 21.64 3,857,062 -0.49(-2.22%)
May 03, 2023 22.67 22.98 21.92 22.13 3,556,288 -0.75(-3.30%)
May 02, 2023 22.90 23.51 22.43 22.88 3,631,150 -0.28(-1.23%)
May 01, 2023 23.28 23.70 23.05 23.17 2,600,006 -0.38(-1.62%)
Apr 28, 2023 23.35 23.68 23.04 23.55 4,172,776 +0.20(+0.84%)
Apr 27, 2023 22.86 23.94 22.16 23.35 6,545,590 +0.40(+1.75%)
Apr 26, 2023 23.71 23.84 22.75 22.95 4,232,458 -0.47(-2.01%)
Apr 25, 2023 23.69 23.93 23.34 23.42 3,032,313 -0.75(-3.08%)
Apr 24, 2023 23.53 24.34 23.30 24.17 2,284,729 +0.55(+2.32%)
Apr 21, 2023 23.98 24.13 23.54 23.62 3,532,811 -0.58(-2.39%)
Apr 20, 2023 25.05 25.25 24.17 24.20 4,095,775 -1.13(-4.45%)
Apr 19, 2023 25.26 25.59 25.02 25.32 2,468,828 -0.31(-1.22%)
Apr 18, 2023 25.61 26.18 25.22 25.64 3,798,646 -0.16(-0.61%)
Apr 17, 2023 27.16 27.16 25.46 25.79 10,432,447 +1.06(+4.28%)
Apr 14, 2023 25.00 25.22 24.23 24.73 2,213,424 -0.38(-1.52%)
Apr 13, 2023 24.75 25.32 24.73 25.12 1,792,066 +0.48(+1.95%)
Apr 12, 2023 24.75 25.12 23.98 24.64 2,355,670 -0.19(-0.75%)
Apr 11, 2023 24.99 25.25 24.71 24.82 2,618,021 +0.09(+0.36%)
Apr 10, 2023 24.96 25.26 24.66 24.73 2,646,526 -0.02(-0.08%)
Apr 06, 2023 25.26 25.28 24.70 24.75 1,835,815 -0.63(-2.47%)
Apr 05, 2023 25.24 25.45 24.78 25.38 1,865,184 +0.21(+0.82%)
Apr 04, 2023 25.59 25.61 24.62 25.18 2,841,581 -0.60(-2.32%)
Apr 03, 2023 25.49 25.88 24.60 25.77 4,568,807 +0.68(+2.70%)
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%)
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.