Skip to main content

Peabody Energy Corp (NY: BTU )

23.09 -0.40 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 23.67 23.68 23.02 23.09 2,476,212 -0.40(-1.70%)
Apr 11, 2024 21.89 23.67 21.84 23.49 3,601,657 -0.08(-0.34%)
Apr 10, 2024 22.96 23.57 22.88 23.57 1,859,414 +0.08(+0.34%)
Apr 09, 2024 23.48 23.67 23.20 23.49 2,047,429 +0.17(+0.73%)
Apr 08, 2024 23.52 23.61 23.19 23.32 1,834,446 -0.06(-0.26%)
Apr 05, 2024 23.12 23.52 23.01 23.38 3,119,093 +0.05(+0.21%)
Apr 04, 2024 23.95 24.09 23.24 23.33 2,908,028 -0.68(-2.83%)
Apr 03, 2024 24.46 24.50 23.84 24.01 1,988,678 -0.29(-1.19%)
Apr 02, 2024 24.29 24.59 24.02 24.30 2,412,339 +0.14(+0.58%)
Apr 01, 2024 24.33 24.47 24.06 24.16 2,018,054 -0.10(-0.41%)
Mar 28, 2024 24.39 24.49 23.96 24.26 3,044,151 +0.01(+0.04%)
Mar 27, 2024 23.65 24.26 23.61 24.25 2,074,391 +0.66(+2.80%)
Mar 26, 2024 24.20 24.30 23.24 23.59 3,367,871 -0.33(-1.38%)
Mar 25, 2024 24.21 24.56 23.84 23.92 2,904,587 -0.24(-0.99%)
Mar 22, 2024 24.40 24.70 24.13 24.16 1,260,134 -0.33(-1.35%)
Mar 21, 2024 24.50 24.80 24.38 24.49 2,041,609 +0.08(+0.33%)
Mar 20, 2024 24.13 24.68 24.12 24.41 2,228,770 +0.00(+0.00%)
Mar 19, 2024 24.15 24.50 24.04 24.41 2,835,862 +0.12(+0.49%)
Mar 18, 2024 24.00 24.63 23.85 24.29 5,152,396 +0.52(+2.19%)
Mar 15, 2024 24.55 24.84 23.63 23.77 11,379,447 -0.94(-3.80%)
Mar 14, 2024 25.15 25.15 24.42 24.71 3,517,561 -0.44(-1.75%)
Mar 13, 2024 25.19 25.43 24.71 25.15 3,408,976 -0.11(-0.44%)
Mar 12, 2024 25.89 25.95 25.11 25.26 3,470,959 -0.83(-3.18%)
Mar 11, 2024 27.03 27.14 25.95 26.09 2,924,180 -1.07(-3.94%)
Mar 08, 2024 26.90 27.24 26.70 27.16 2,863,484 +0.35(+1.31%)
Mar 07, 2024 26.24 27.16 26.21 26.81 3,597,468 +0.66(+2.52%)
Mar 06, 2024 25.86 26.40 25.73 26.15 4,672,889 +0.60(+2.35%)
Mar 05, 2024 25.19 25.92 25.18 25.55 3,290,373 +0.25(+0.99%)
Mar 04, 2024 25.18 25.73 25.15 25.30 5,696,780 +0.27(+1.08%)
Mar 01, 2024 24.90 25.30 24.84 25.03 5,384,865 +0.26(+1.05%)
Feb 29, 2024 24.78 25.10 24.74 24.77 4,498,830 +0.05(+0.20%)
Feb 28, 2024 24.84 25.17 24.66 24.72 2,931,996 -0.37(-1.47%)
Feb 27, 2024 25.22 25.34 24.84 25.09 3,431,187 +0.14(+0.56%)
Feb 26, 2024 24.62 24.96 24.55 24.95 2,921,413 +0.20(+0.81%)
Feb 23, 2024 24.75 24.95 24.43 24.75 2,352,189 -0.12(-0.48%)
Feb 22, 2024 24.63 24.90 24.31 24.87 2,627,241 +0.17(+0.69%)
Feb 21, 2024 24.01 24.77 24.01 24.70 3,083,342 +0.93(+3.93%)
Feb 20, 2024 24.18 24.26 23.52 23.77 4,241,726 -0.54(-2.21%)
Feb 16, 2024 24.52 24.59 24.08 24.30 3,055,987 -0.25(-1.01%)
Feb 15, 2024 24.25 24.82 24.25 24.55 3,943,724 -0.26(-1.04%)
Feb 14, 2024 24.88 24.99 24.57 24.81 2,963,889 +0.09(+0.36%)
Feb 13, 2024 24.90 25.34 24.60 24.72 4,900,214 -0.33(-1.31%)
Feb 12, 2024 25.29 25.71 25.04 25.05 3,837,670 -0.15(-0.59%)
Feb 09, 2024 25.92 25.95 24.55 25.20 5,520,685 -0.70(-2.69%)
Feb 08, 2024 24.58 26.24 24.23 25.90 4,829,035 +0.05(+0.19%)
Feb 07, 2024 25.70 26.03 25.40 25.85 3,734,412 +0.21(+0.82%)
Feb 06, 2024 26.03 26.17 25.38 25.64 3,662,476 -0.35(-1.34%)
Feb 05, 2024 26.42 26.42 25.58 25.99 3,782,699 -0.57(-2.14%)
Feb 02, 2024 26.79 26.94 26.32 26.56 3,429,783 -0.43(-1.59%)
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.