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, 2019 22.54 22.75 22.29 22.68 952,205 -0.14(-0.63%)
May 30, 2019 23.56 23.79 22.79 22.82 683,417 -0.78(-3.31%)
May 29, 2019 23.42 23.78 23.23 23.61 1,109,010 -0.39(-1.61%)
May 28, 2019 24.14 24.42 23.90 23.99 872,648 -0.12(-0.48%)
May 24, 2019 23.86 24.24 23.64 24.11 720,531 +0.53(+2.25%)
May 23, 2019 23.95 24.21 23.37 23.58 1,360,906 -0.83(-3.40%)
May 22, 2019 25.27 25.48 24.28 24.41 973,599 -1.18(-4.60%)
May 21, 2019 25.81 26.22 25.53 25.58 471,402 -0.02(-0.08%)
May 20, 2019 25.47 25.78 25.24 25.60 362,594 +0.07(+0.26%)
May 17, 2019 26.71 26.72 25.45 25.53 641,973 -1.44(-5.33%)
May 16, 2019 27.42 27.67 26.89 26.97 351,475 -0.28(-1.02%)
May 15, 2019 26.98 27.40 26.82 27.25 350,180 -0.01(-0.04%)
May 14, 2019 26.58 27.44 26.47 27.26 872,743 +0.84(+3.20%)
May 13, 2019 27.91 27.94 26.24 26.42 634,366 -1.98(-6.96%)
May 10, 2019 27.93 28.40 27.57 28.39 550,858 +0.55(+1.96%)
May 09, 2019 26.98 27.97 26.88 27.85 555,740 +0.72(+2.65%)
May 08, 2019 27.68 27.81 27.12 27.13 611,970 -0.66(-2.38%)
May 07, 2019 27.75 27.97 27.47 27.79 449,859 -0.22(-0.79%)
May 06, 2019 27.27 28.22 27.27 28.01 640,881 +0.18(+0.65%)
May 03, 2019 26.73 27.96 26.63 27.83 742,991 +1.36(+5.15%)
May 02, 2019 26.09 26.78 25.53 26.47 1,090,718 +0.41(+1.58%)
May 01, 2019 28.10 28.10 25.78 26.05 1,518,099 -1.54(-5.60%)
Apr 30, 2019 28.77 28.86 27.56 27.60 1,147,507 -1.08(-3.78%)
Apr 29, 2019 28.96 29.29 28.67 28.68 926,232 -0.44(-1.51%)
Apr 26, 2019 28.16 29.13 28.16 29.12 686,175 +0.92(+3.27%)
Apr 25, 2019 28.47 28.72 28.13 28.20 838,768 -0.43(-1.51%)
Apr 24, 2019 28.46 28.72 28.08 28.63 960,988 +0.09(+0.30%)
Apr 23, 2019 27.77 28.73 27.75 28.55 711,676 +0.74(+2.66%)
Apr 22, 2019 27.72 28.02 27.43 27.81 586,130 +0.35(+1.29%)
Apr 18, 2019 27.13 27.79 27.04 27.45 761,235 +0.35(+1.27%)
Apr 17, 2019 27.07 27.33 26.64 27.11 419,528 +0.16(+0.60%)
Apr 16, 2019 26.81 27.16 26.71 26.94 630,651 +0.06(+0.21%)
Apr 15, 2019 27.63 27.91 26.78 26.89 891,981 -0.88(-3.18%)
Apr 12, 2019 27.27 28.11 27.17 27.77 992,879 +0.84(+3.13%)
Apr 11, 2019 26.63 27.15 26.63 26.93 768,879 +0.12(+0.47%)
Apr 10, 2019 26.41 26.86 26.19 26.80 685,887 +0.39(+1.49%)
Apr 09, 2019 26.73 26.77 26.35 26.41 1,153,678 -0.53(-1.96%)
Apr 08, 2019 26.76 27.09 26.71 26.94 470,514 +0.09(+0.32%)
Apr 05, 2019 26.87 26.95 26.52 26.85 891,444 -0.05(-0.18%)
Apr 04, 2019 26.06 27.09 26.01 26.90 1,179,484 +0.77(+2.94%)
Apr 03, 2019 27.11 27.18 26.00 26.13 938,213 -0.83(-3.10%)
Apr 02, 2019 27.50 27.52 26.86 26.96 868,995 -0.54(-1.95%)
Apr 01, 2019 27.58 28.00 27.44 27.50 633,667 +0.33(+1.20%)
Mar 29, 2019 27.64 27.68 27.14 27.18 911,147 -0.03(-0.11%)
Mar 28, 2019 26.98 27.36 26.74 27.20 744,988 +0.20(+0.75%)
Mar 27, 2019 27.08 27.35 26.92 27.00 798,669 -0.22(-0.81%)
Mar 26, 2019 27.54 27.72 26.85 27.22 1,020,803 -0.05(-0.18%)
Mar 25, 2019 27.77 27.91 27.25 27.27 648,801 -0.50(-1.80%)
Mar 22, 2019 28.55 28.79 27.71 27.77 713,384 -1.02(-3.53%)
Mar 21, 2019 28.31 29.25 28.31 28.79 618,176 +0.40(+1.42%)
Mar 20, 2019 28.73 28.80 28.20 28.38 937,737 -0.38(-1.33%)
Mar 19, 2019 29.00 29.04 28.63 28.77 685,801 +0.09(+0.30%)
Mar 18, 2019 28.41 28.74 28.33 28.68 709,250 +0.45(+1.60%)
Mar 15, 2019 27.94 28.51 27.64 28.23 1,590,129 +0.46(+1.66%)
Mar 14, 2019 28.26 28.36 27.65 27.77 1,076,161 -0.57(-2.00%)
Mar 13, 2019 28.22 28.62 28.02 28.34 1,041,152 +0.36(+1.30%)
Mar 12, 2019 27.79 27.97 27.49 27.97 684,723 +0.20(+0.73%)
Mar 11, 2019 27.63 28.02 26.93 27.77 849,477 +0.14(+0.52%)
Mar 08, 2019 28.30 28.30 27.37 27.63 1,122,560 -0.72(-2.54%)
Mar 07, 2019 28.55 28.76 28.21 28.35 994,504 -0.14(-0.47%)
Mar 06, 2019 28.57 28.76 28.31 28.48 945,273 -0.19(-0.66%)
Mar 05, 2019 28.28 28.91 28.27 28.67 606,511 +0.51(+1.82%)
Mar 04, 2019 29.04 29.07 27.79 28.16 872,265 -0.87(-3.01%)
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.