Skip to main content

Peabody Energy Corp (NY: BTU )

22.23 -0.30 (-1.33%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 22.99 23.02 22.48 22.53 1,412,434 -0.50(-2.17%)
Jul 19, 2024 23.00 23.09 22.66 23.03 1,591,077 -0.14(-0.60%)
Jul 18, 2024 23.81 23.81 22.89 23.17 2,265,180 -0.54(-2.28%)
Jul 17, 2024 23.84 24.04 23.49 23.71 1,854,759 -0.09(-0.38%)
Jul 16, 2024 23.46 23.93 22.69 23.80 2,717,894 +0.32(+1.36%)
Jul 15, 2024 23.27 23.91 23.03 23.48 3,032,942 +0.49(+2.13%)
Jul 12, 2024 23.06 23.16 22.46 22.99 1,696,001 +0.24(+1.05%)
Jul 11, 2024 22.75 22.85 22.33 22.75 2,543,005 +0.41(+1.84%)
Jul 10, 2024 22.90 23.02 22.21 22.34 3,628,774 -0.71(-3.08%)
Jul 09, 2024 23.27 23.39 23.01 23.05 1,523,429 -0.41(-1.75%)
Jul 08, 2024 23.40 23.83 23.32 23.46 1,953,291 +0.17(+0.73%)
Jul 05, 2024 23.25 23.48 23.07 23.29 1,616,896 -0.10(-0.43%)
Jul 03, 2024 23.60 23.98 23.28 23.39 1,366,510 -0.09(-0.38%)
Jul 02, 2024 23.74 23.97 23.25 23.48 2,436,243 -0.29(-1.22%)
Jul 01, 2024 23.17 24.00 23.10 23.77 4,664,264 +1.65(+7.46%)
Jun 28, 2024 22.08 22.62 22.02 22.12 5,453,175 +0.53(+2.45%)
Jun 27, 2024 22.15 22.24 21.51 21.59 1,558,438 -0.39(-1.77%)
Jun 26, 2024 21.69 22.02 21.65 21.98 3,401,478 +0.24(+1.10%)
Jun 25, 2024 22.26 22.30 21.71 21.74 1,666,166 -0.49(-2.20%)
Jun 24, 2024 22.09 22.42 21.92 22.23 1,617,509 +0.36(+1.65%)
Jun 21, 2024 22.72 22.79 21.81 21.87 6,461,918 -0.77(-3.40%)
Jun 20, 2024 22.50 22.90 22.28 22.64 1,632,947 +0.15(+0.67%)
Jun 18, 2024 22.61 22.71 22.32 22.49 1,196,197 -0.08(-0.35%)
Jun 17, 2024 22.60 22.83 22.31 22.57 1,226,539 -0.15(-0.66%)
Jun 14, 2024 23.01 23.16 22.71 22.72 1,702,046 -0.40(-1.73%)
Jun 13, 2024 22.90 23.16 22.60 23.12 1,581,157 +0.12(+0.52%)
Jun 12, 2024 23.32 23.42 22.73 23.00 1,723,088 +0.14(+0.61%)
Jun 11, 2024 23.29 23.31 22.86 22.86 1,521,435 -0.75(-3.18%)
Jun 10, 2024 23.58 23.69 22.76 23.61 1,921,051 -0.04(-0.17%)
Jun 07, 2024 23.93 24.05 23.46 23.65 1,573,077 -0.48(-1.99%)
Jun 06, 2024 23.57 24.20 23.57 24.13 1,507,270 +0.53(+2.25%)
Jun 05, 2024 23.81 24.07 23.49 23.60 2,093,804 -0.31(-1.30%)
Jun 04, 2024 25.04 25.11 23.82 23.91 3,320,448 -1.51(-5.94%)
Jun 03, 2024 24.95 25.77 24.93 25.42 4,836,964 +0.64(+2.58%)
May 31, 2024 23.82 24.89 23.78 24.78 3,510,303 +1.06(+4.47%)
May 30, 2024 23.25 23.82 23.23 23.72 2,111,080 +0.67(+2.91%)
May 29, 2024 23.50 23.55 23.05 23.05 1,541,937 -0.64(-2.70%)
May 28, 2024 23.68 23.94 23.51 23.69 1,992,588 +0.16(+0.68%)
May 24, 2024 23.56 23.68 23.27 23.53 1,751,267 +0.24(+1.03%)
May 23, 2024 23.55 23.71 23.11 23.29 2,203,114 -0.33(-1.40%)
May 22, 2024 23.43 23.82 23.11 23.62 1,787,434 +0.06(+0.25%)
May 21, 2024 23.02 23.72 23.00 23.56 3,296,557 +0.44(+1.90%)
May 20, 2024 22.52 23.30 22.51 23.12 3,662,646 +0.59(+2.62%)
May 17, 2024 22.63 22.65 22.27 22.53 2,763,992 -0.03(-0.13%)
May 16, 2024 22.76 22.89 22.48 22.56 2,059,493 -0.18(-0.79%)
May 15, 2024 22.60 22.91 22.41 22.74 1,987,248 +0.32(+1.45%)
May 14, 2024 22.33 22.62 22.32 22.41 1,588,352 +0.18(+0.81%)
May 13, 2024 21.95 22.34 21.93 22.24 1,568,315 +0.43(+1.97%)
May 10, 2024 22.29 22.33 21.69 21.81 3,001,111 -0.34(-1.53%)
May 09, 2024 21.96 22.24 21.68 22.15 1,799,100 +0.30(+1.37%)
May 08, 2024 21.72 21.92 21.63 21.85 2,038,783 -0.01(-0.05%)
May 07, 2024 21.83 22.30 21.74 21.86 3,459,003 +0.07(+0.32%)
May 06, 2024 22.13 22.29 21.70 21.79 2,294,894 -0.19(-0.86%)
May 03, 2024 21.58 22.13 21.27 21.98 3,458,194 +0.51(+2.37%)
May 02, 2024 21.85 22.78 21.33 21.47 4,091,324 +0.10(+0.47%)
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.