Skip to main content

Peabody Energy Corp (NY: BTU )

24.26 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 17.99 18.31 17.71 17.98 4,845,923 -0.34(-1.84%)
May 30, 2023 18.04 18.46 17.54 18.32 6,595,431 -0.15(-0.80%)
May 26, 2023 19.24 19.39 18.39 18.47 3,619,994 -0.67(-3.52%)
May 25, 2023 19.08 19.18 18.69 19.14 4,058,929 -0.42(-2.13%)
May 24, 2023 20.08 20.13 19.38 19.56 4,279,468 -0.56(-2.80%)
May 23, 2023 20.35 20.53 19.97 20.12 2,496,380 -0.41(-1.98%)
May 22, 2023 20.11 20.87 20.06 20.53 3,308,556 +0.35(+1.72%)
May 19, 2023 20.84 20.89 20.08 20.18 4,482,380 -0.40(-1.92%)
May 18, 2023 20.70 20.70 19.73 20.58 5,823,081 -0.29(-1.38%)
May 17, 2023 21.40 21.43 20.82 20.86 4,887,302 -0.22(-1.03%)
May 16, 2023 22.20 22.47 20.98 21.08 3,576,886 -1.37(-6.09%)
May 15, 2023 22.61 22.68 22.27 22.45 1,644,113 +0.09(+0.40%)
May 12, 2023 22.28 22.60 21.93 22.36 2,748,658 +0.21(+0.94%)
May 11, 2023 22.42 22.56 21.86 22.15 3,516,116 -0.87(-3.78%)
May 10, 2023 23.17 23.24 22.47 23.02 2,494,607 +0.14(+0.63%)
May 09, 2023 22.71 23.13 22.60 22.88 2,211,044 +0.11(+0.48%)
May 08, 2023 22.94 23.23 22.62 22.77 2,417,722 +0.26(+1.14%)
May 05, 2023 22.31 22.65 21.95 22.51 3,201,709 +0.73(+3.35%)
May 04, 2023 22.19 22.30 21.59 21.78 3,830,980 -0.49(-2.22%)
May 03, 2023 22.82 23.14 22.07 22.28 3,532,240 -0.76(-3.30%)
May 02, 2023 23.06 23.67 22.58 23.04 3,606,595 -0.29(-1.23%)
May 01, 2023 23.44 23.87 23.20 23.32 2,582,424 -0.39(-1.62%)
Apr 28, 2023 23.51 23.84 23.20 23.71 4,144,559 +0.20(+0.84%)
Apr 27, 2023 23.02 24.10 22.31 23.51 6,501,328 +0.40(+1.75%)
Apr 26, 2023 23.88 24.00 22.91 23.11 4,203,838 -0.47(-2.01%)
Apr 25, 2023 23.85 24.09 23.50 23.58 3,011,808 -0.75(-3.08%)
Apr 24, 2023 23.69 24.51 23.46 24.33 2,269,279 +0.55(+2.32%)
Apr 21, 2023 24.14 24.29 23.70 23.78 3,508,922 -0.58(-2.39%)
Apr 20, 2023 25.22 25.43 24.33 24.36 4,068,079 -1.14(-4.45%)
Apr 19, 2023 25.44 25.76 25.19 25.49 2,452,133 -0.32(-1.22%)
Apr 18, 2023 25.78 26.36 25.40 25.81 3,772,959 -0.16(-0.61%)
Apr 17, 2023 27.34 27.34 25.63 25.97 10,361,901 +1.07(+4.28%)
Apr 14, 2023 25.17 25.40 24.40 24.90 2,198,456 -0.38(-1.52%)
Apr 13, 2023 24.92 25.49 24.90 25.29 1,779,947 +0.48(+1.95%)
Apr 12, 2023 24.92 25.29 24.14 24.80 2,339,741 -0.19(-0.75%)
Apr 11, 2023 25.16 25.43 24.88 24.99 2,600,317 +0.09(+0.36%)
Apr 10, 2023 25.13 25.44 24.83 24.90 2,628,630 -0.02(-0.08%)
Apr 06, 2023 25.44 25.46 24.87 24.92 1,823,401 -0.63(-2.47%)
Apr 05, 2023 25.42 25.62 24.95 25.55 1,852,572 +0.21(+0.82%)
Apr 04, 2023 25.76 25.78 24.78 25.35 2,822,366 -0.60(-2.32%)
Apr 03, 2023 25.66 26.06 24.76 25.95 4,537,912 +0.68(+2.70%)
Mar 31, 2023 25.17 25.56 24.94 25.27 2,609,839 +0.33(+1.31%)
Mar 30, 2023 25.05 25.21 23.96 24.94 3,467,253 +0.08(+0.31%)
Mar 29, 2023 25.33 25.53 24.79 24.86 1,927,326 -0.40(-1.60%)
Mar 28, 2023 24.74 25.56 24.40 25.27 3,241,019 +0.73(+2.98%)
Mar 27, 2023 23.96 24.67 23.63 24.54 2,431,431 +0.49(+2.05%)
Mar 24, 2023 23.03 24.06 22.63 24.04 2,696,896 +0.69(+2.96%)
Mar 23, 2023 23.39 23.94 23.03 23.35 2,327,508 +0.19(+0.81%)
Mar 22, 2023 23.42 23.95 22.96 23.17 2,654,419 -0.12(-0.51%)
Mar 21, 2023 24.03 24.29 23.21 23.28 3,395,015 +0.05(+0.21%)
Mar 20, 2023 23.28 23.88 23.13 23.23 3,245,530 +0.22(+0.94%)
Mar 17, 2023 22.85 23.11 22.41 23.02 4,711,665 -0.06(-0.26%)
Mar 16, 2023 21.96 23.41 21.67 23.08 5,406,541 +0.62(+2.77%)
Mar 15, 2023 22.97 23.26 22.11 22.45 7,868,843 -1.75(-7.22%)
Mar 14, 2023 24.75 25.26 23.89 24.20 3,256,022 -0.24(-0.97%)
Mar 13, 2023 24.57 25.51 24.19 24.44 3,954,003 -0.93(-3.66%)
Mar 10, 2023 25.34 25.80 24.82 25.37 3,730,223 +0.01(+0.04%)
Mar 09, 2023 25.64 25.98 25.31 25.36 2,956,914 -0.33(-1.27%)
Mar 08, 2023 25.81 26.27 25.42 25.68 2,414,627 -0.29(-1.10%)
Mar 07, 2023 25.81 26.24 25.50 25.97 3,324,102 +0.02(+0.08%)
Mar 06, 2023 26.85 26.85 25.66 25.95 4,745,770 -1.72(-6.21%)
Mar 03, 2023 27.35 28.17 27.18 27.67 3,668,023 +0.47(+1.74%)
Mar 02, 2023 27.25 27.61 27.00 27.19 2,374,095 -0.31(-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.