Skip to main content

Peabody Energy Corp (NY: BTU )

24.12 -0.13 (-0.54%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 21.68 22.31 21.68 22.22 2,946,387 +0.85(+3.99%)
Jul 28, 2023 21.67 21.67 20.80 21.37 3,524,742 -0.09(-0.42%)
Jul 27, 2023 21.53 22.07 20.93 21.46 5,732,718 -0.74(-3.35%)
Jul 26, 2023 21.97 22.54 21.96 22.20 4,481,183 -0.10(-0.44%)
Jul 25, 2023 21.88 22.68 21.88 22.30 4,152,957 +0.41(+1.85%)
Jul 24, 2023 21.83 21.99 21.57 21.89 2,304,214 +0.13(+0.59%)
Jul 21, 2023 21.79 21.79 21.43 21.77 2,600,179 +0.10(+0.46%)
Jul 20, 2023 21.66 21.74 21.34 21.67 2,828,552 +0.26(+1.20%)
Jul 19, 2023 21.38 21.44 21.17 21.41 1,958,207 +0.19(+0.89%)
Jul 18, 2023 20.72 21.49 20.70 21.22 2,254,804 +0.59(+2.88%)
Jul 17, 2023 20.58 20.92 20.46 20.63 1,774,114 -0.03(-0.14%)
Jul 14, 2023 20.94 21.12 20.61 20.66 3,332,884 -0.39(-1.84%)
Jul 13, 2023 20.98 21.35 20.92 21.04 3,376,857 +0.10(+0.47%)
Jul 12, 2023 22.15 22.33 20.93 20.94 3,446,012 -0.99(-4.51%)
Jul 11, 2023 21.60 22.06 21.59 21.93 2,956,589 +0.38(+1.75%)
Jul 10, 2023 21.54 21.92 21.44 21.56 2,151,081 -0.07(-0.32%)
Jul 07, 2023 21.12 21.92 21.12 21.63 2,349,459 +0.50(+2.39%)
Jul 06, 2023 21.33 21.71 20.97 21.12 2,117,096 -0.36(-1.66%)
Jul 05, 2023 21.82 21.93 21.35 21.48 2,435,724 -0.28(-1.27%)
Jul 03, 2023 21.39 22.06 21.32 21.76 1,606,328 +0.31(+1.43%)
Jun 30, 2023 21.39 21.91 21.33 21.45 2,823,759 +0.01(+0.05%)
Jun 29, 2023 20.78 21.85 20.72 21.44 2,908,407 +0.77(+3.74%)
Jun 28, 2023 20.71 20.79 20.31 20.67 1,919,153 -0.20(-0.95%)
Jun 27, 2023 20.57 21.06 20.52 20.86 2,257,269 +0.29(+1.40%)
Jun 26, 2023 20.72 20.94 20.33 20.58 2,244,875 +0.09(+0.43%)
Jun 23, 2023 20.70 20.95 20.48 20.49 3,186,352 -0.59(-2.82%)
Jun 22, 2023 20.98 21.32 20.68 21.08 2,159,322 -0.17(-0.79%)
Jun 21, 2023 20.83 21.37 20.80 21.25 2,738,707 +0.24(+1.13%)
Jun 20, 2023 20.36 21.29 20.20 21.01 3,442,032 +0.66(+3.26%)
Jun 16, 2023 20.66 20.68 20.13 20.35 4,487,311 -0.16(-0.77%)
Jun 15, 2023 20.02 20.76 20.02 20.51 3,391,763 +0.63(+3.19%)
Jun 14, 2023 19.83 20.31 19.64 19.87 3,686,081 +0.36(+1.83%)
Jun 13, 2023 19.48 19.79 19.36 19.52 5,479,395 +0.28(+1.44%)
Jun 12, 2023 19.52 19.75 19.15 19.24 2,891,674 -0.57(-2.90%)
Jun 09, 2023 19.58 20.36 19.42 19.81 4,110,214 +0.21(+1.06%)
Jun 08, 2023 19.89 20.17 19.30 19.61 3,471,226 -0.21(-1.05%)
Jun 07, 2023 19.24 20.03 19.24 19.81 4,869,485 +0.58(+3.04%)
Jun 06, 2023 18.52 19.36 18.44 19.23 2,729,542 +0.44(+2.32%)
Jun 05, 2023 18.96 19.40 18.66 18.79 3,554,883 +0.16(+0.85%)
Jun 02, 2023 18.51 18.88 18.33 18.64 3,546,936 +0.51(+2.79%)
Jun 01, 2023 18.07 18.46 18.02 18.13 3,610,217 +0.15(+0.83%)
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%)
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.