Skip to main content

Peabody Energy Corp (NY: BTU )

22.63 -0.06 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 21.57 21.75 21.21 21.30 3,073,105 -0.33(-1.51%)
Aug 30, 2023 21.42 21.81 21.41 21.62 2,382,841 +0.12(+0.55%)
Aug 29, 2023 21.55 22.01 21.28 21.50 2,900,563 +0.12(+0.55%)
Aug 28, 2023 21.41 21.57 21.20 21.38 2,478,994 +0.25(+1.17%)
Aug 25, 2023 21.32 21.35 20.93 21.14 2,718,415 -0.06(-0.28%)
Aug 24, 2023 21.48 21.54 21.14 21.20 2,479,002 -0.32(-1.47%)
Aug 23, 2023 21.74 21.82 21.37 21.51 2,659,617 -0.41(-1.89%)
Aug 22, 2023 22.10 22.53 21.91 21.93 2,037,149 +0.02(+0.09%)
Aug 21, 2023 21.77 21.96 21.47 21.91 2,341,490 +0.35(+1.60%)
Aug 18, 2023 21.53 21.79 21.28 21.56 1,872,668 -0.35(-1.58%)
Aug 17, 2023 22.13 22.30 21.81 21.91 1,708,933 +0.18(+0.82%)
Aug 16, 2023 21.49 22.13 21.34 21.73 2,532,991 +0.14(+0.64%)
Aug 15, 2023 21.74 22.23 21.52 21.59 2,686,898 -0.53(-2.41%)
Aug 14, 2023 22.44 22.50 21.82 22.12 5,287,019 -0.39(-1.75%)
Aug 11, 2023 22.46 22.76 22.15 22.52 3,799,731 -0.11(-0.48%)
Aug 10, 2023 23.42 23.46 22.23 22.63 3,512,533 -0.75(-3.21%)
Aug 09, 2023 22.46 23.82 22.21 23.38 5,830,582 +1.30(+5.88%)
Aug 08, 2023 21.17 22.14 20.98 22.08 2,460,254 +0.53(+2.46%)
Aug 07, 2023 21.53 21.56 21.15 21.55 2,185,305 +0.10(+0.46%)
Aug 04, 2023 21.50 21.73 21.21 21.45 2,425,479 +0.17(+0.79%)
Aug 03, 2023 21.33 21.45 20.83 21.28 1,924,349 -0.08(-0.37%)
Aug 02, 2023 21.64 21.68 20.65 21.36 9,018,476 -0.54(-2.47%)
Aug 01, 2023 21.93 22.14 21.36 21.90 2,075,083 -0.17(-0.76%)
Jul 31, 2023 21.53 22.16 21.53 22.07 2,966,446 +0.85(+3.98%)
Jul 28, 2023 21.52 21.52 20.66 21.22 3,548,739 -0.09(-0.42%)
Jul 27, 2023 21.38 21.92 20.79 21.31 5,771,747 -0.74(-3.35%)
Jul 26, 2023 21.82 22.39 21.81 22.05 4,511,692 -0.10(-0.44%)
Jul 25, 2023 21.74 22.52 21.74 22.15 4,181,231 +0.40(+1.85%)
Jul 24, 2023 21.69 21.84 21.42 21.75 2,319,901 +0.13(+0.59%)
Jul 21, 2023 21.64 21.64 21.29 21.62 2,617,882 +0.10(+0.46%)
Jul 20, 2023 21.51 21.59 21.20 21.52 2,847,809 +0.26(+1.20%)
Jul 19, 2023 21.23 21.29 21.03 21.26 1,971,539 +0.19(+0.89%)
Jul 18, 2023 20.58 21.34 20.56 21.08 2,270,155 +0.59(+2.88%)
Jul 17, 2023 20.44 20.78 20.32 20.49 1,786,192 -0.03(-0.14%)
Jul 14, 2023 20.80 20.98 20.47 20.52 3,355,575 -0.38(-1.84%)
Jul 13, 2023 20.84 21.20 20.78 20.90 3,399,847 +0.10(+0.47%)
Jul 12, 2023 22.00 22.18 20.79 20.80 3,469,473 -0.98(-4.51%)
Jul 11, 2023 21.45 21.91 21.44 21.79 2,976,718 +0.37(+1.75%)
Jul 10, 2023 21.39 21.78 21.30 21.41 2,165,726 -0.07(-0.32%)
Jul 07, 2023 20.98 21.78 20.98 21.48 2,365,454 +0.50(+2.39%)
Jul 06, 2023 21.19 21.56 20.83 20.98 2,131,509 -0.35(-1.66%)
Jul 05, 2023 21.68 21.79 21.20 21.33 2,452,307 -0.28(-1.27%)
Jul 03, 2023 21.24 21.91 21.18 21.61 1,617,264 +0.30(+1.43%)
Jun 30, 2023 21.24 21.76 21.19 21.30 2,842,984 +0.01(+0.05%)
Jun 29, 2023 20.64 21.71 20.58 21.29 2,928,208 +0.77(+3.74%)
Jun 28, 2023 20.57 20.65 20.17 20.53 1,932,219 -0.20(-0.95%)
Jun 27, 2023 20.43 20.92 20.38 20.72 2,272,637 +0.29(+1.40%)
Jun 26, 2023 20.58 20.80 20.19 20.44 2,260,158 +0.09(+0.44%)
Jun 23, 2023 20.56 20.81 20.34 20.35 3,208,045 -0.59(-2.82%)
Jun 22, 2023 20.84 21.18 20.54 20.94 2,174,024 -0.17(-0.79%)
Jun 21, 2023 20.69 21.22 20.65 21.11 2,757,353 +0.24(+1.13%)
Jun 20, 2023 20.22 21.15 20.06 20.87 3,465,466 +0.66(+3.26%)
Jun 16, 2023 20.52 20.54 19.99 20.21 4,517,861 -0.16(-0.77%)
Jun 15, 2023 19.89 20.61 19.89 20.37 3,414,854 +0.63(+3.19%)
Jun 14, 2023 19.70 20.17 19.50 19.74 3,711,177 +0.35(+1.83%)
Jun 13, 2023 19.35 19.66 19.23 19.39 5,516,700 +0.28(+1.44%)
Jun 12, 2023 19.39 19.61 19.02 19.11 2,911,361 -0.57(-2.90%)
Jun 09, 2023 19.44 20.22 19.29 19.68 4,138,197 +0.21(+1.06%)
Jun 08, 2023 19.76 20.03 19.17 19.47 3,494,859 -0.21(-1.05%)
Jun 07, 2023 19.11 19.90 19.11 19.68 4,902,637 +0.58(+3.04%)
Jun 06, 2023 18.39 19.23 18.31 19.10 2,748,126 +0.43(+2.32%)
Jun 05, 2023 18.83 19.27 18.53 18.67 3,579,085 +0.16(+0.85%)
Jun 02, 2023 18.38 18.76 18.21 18.51 3,571,084 +0.50(+2.79%)
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.