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 (%)
Jul 30, 2021 11.46 11.99 11.07 11.56 6,519,389 -0.04(-0.34%)
Jul 29, 2021 10.04 11.74 9.475 11.60 10,865,694 +0.97(+9.10%)
Jul 28, 2021 10.36 11.01 9.954 10.63 8,402,689 +0.50(+4.97%)
Jul 27, 2021 11.80 11.82 9.900 10.13 9,336,127 -1.75(-14.71%)
Jul 26, 2021 10.78 12.08 10.78 11.87 12,217,023 +1.09(+10.06%)
Jul 23, 2021 10.67 11.31 10.31 10.79 10,287,189 -0.05(-0.45%)
Jul 22, 2021 10.23 11.06 9.949 10.84 8,579,960 +0.35(+3.29%)
Jul 21, 2021 9.387 10.68 9.387 10.49 10,423,578 +1.50(+16.69%)
Jul 20, 2021 8.794 9.278 8.370 8.992 6,629,112 +0.24(+2.71%)
Jul 19, 2021 8.054 9.130 7.916 8.755 7,914,626 +0.16(+1.84%)
Jul 16, 2021 10.35 10.46 8.548 8.597 9,272,883 -1.68(-16.33%)
Jul 15, 2021 10.83 11.36 9.964 10.27 8,035,683 -0.58(-5.36%)
Jul 14, 2021 10.54 11.64 10.44 10.86 12,159,064 +0.65(+6.38%)
Jul 13, 2021 10.33 10.96 9.959 10.21 5,571,248 -0.19(-1.80%)
Jul 12, 2021 10.64 11.12 10.37 10.39 6,954,467 -0.47(-4.36%)
Jul 09, 2021 9.900 11.03 9.799 10.87 13,222,765 +1.14(+11.66%)
Jul 08, 2021 8.844 9.850 8.706 9.732 10,838,668 -0.15(-1.50%)
Jul 07, 2021 7.946 10.40 7.906 9.880 46,134,468 +1.94(+24.50%)
Jul 06, 2021 8.528 8.557 7.659 7.936 7,242,635 -0.48(-5.74%)
Jul 02, 2021 8.133 8.597 8.005 8.419 6,455,007 +0.34(+4.15%)
Jul 01, 2021 7.946 8.311 7.748 8.084 6,904,622 +0.26(+3.28%)
Jun 30, 2021 6.860 7.837 6.830 7.827 7,515,179 +1.00(+14.60%)
Jun 29, 2021 7.028 7.383 6.771 6.830 5,208,679 -0.07(-1.00%)
Jun 28, 2021 7.669 7.738 6.692 6.899 8,782,102 -0.77(-10.04%)
Jun 25, 2021 8.330 8.400 7.669 7.669 8,128,073 -0.67(-8.05%)
Jun 24, 2021 7.847 8.400 7.728 8.340 5,357,220 +0.44(+5.62%)
Jun 23, 2021 7.630 8.044 7.383 7.896 6,089,114 +0.40(+5.40%)
Jun 22, 2021 7.037 7.617 6.919 7.492 6,824,906 +0.41(+5.86%)
Jun 21, 2021 7.403 7.403 6.865 7.077 9,610,246 -0.34(-4.53%)
Jun 18, 2021 7.413 8.015 7.235 7.413 13,787,863 -0.19(-2.47%)
Jun 17, 2021 8.291 8.419 7.126 7.600 11,309,738 -0.75(-8.98%)
Jun 16, 2021 8.330 8.824 8.044 8.350 5,730,574 -0.18(-2.08%)
Jun 15, 2021 8.627 8.883 8.143 8.528 4,188,056 -0.10(-1.14%)
Jun 14, 2021 9.387 9.629 8.459 8.627 8,011,014 -0.46(-5.10%)
Jun 11, 2021 9.031 9.406 8.824 9.090 4,831,561 +0.26(+2.91%)
Jun 10, 2021 8.636 9.268 8.627 8.834 5,854,124 +0.34(+3.95%)
Jun 09, 2021 8.321 8.854 8.049 8.498 6,072,498 +0.12(+1.41%)
Jun 08, 2021 7.600 8.508 7.541 8.380 7,185,474 +0.85(+11.27%)
Jun 07, 2021 7.926 8.173 7.304 7.531 5,117,456 -0.66(-8.07%)
Jun 04, 2021 7.817 8.271 7.482 8.192 4,663,122 +0.47(+6.14%)
Jun 03, 2021 7.314 8.133 7.205 7.719 6,658,471 +0.31(+4.13%)
Jun 02, 2021 7.452 7.580 7.057 7.413 4,969,960 +0.10(+1.35%)
Jun 01, 2021 7.028 7.353 6.820 7.314 6,243,625 +0.77(+11.76%)
May 28, 2021 6.396 6.583 6.011 6.544 6,035,008 +0.15(+2.31%)
May 27, 2021 5.675 6.667 5.656 6.396 9,996,197 +0.80(+14.29%)
May 26, 2021 5.419 5.695 5.369 5.596 3,960,743 +0.30(+5.59%)
May 25, 2021 5.606 5.712 5.300 5.300 5,647,099 -0.44(-7.73%)
May 24, 2021 5.754 5.873 5.355 5.744 7,413,629 -0.02(-0.34%)
May 21, 2021 6.356 6.514 5.725 5.764 6,518,935 -0.54(-8.61%)
May 20, 2021 6.376 6.426 5.902 6.307 3,993,703 -0.03(-0.47%)
May 19, 2021 6.228 6.564 5.735 6.337 10,957,558 -0.25(-3.75%)
May 18, 2021 8.192 8.400 6.524 6.583 24,488,630 -1.90(-22.44%)
May 17, 2021 6.465 8.587 6.465 8.488 45,287,728 +2.07(+32.31%)
May 14, 2021 6.445 6.876 6.169 6.416 4,821,361 +0.16(+2.52%)
May 13, 2021 6.564 7.008 5.991 6.258 6,681,547 -0.34(-5.09%)
May 12, 2021 6.662 7.077 6.366 6.593 8,704,009 +0.16(+2.45%)
May 11, 2021 5.616 6.504 5.508 6.435 8,487,821 +0.60(+10.32%)
May 10, 2021 5.113 6.189 5.111 5.833 17,843,538 +0.78(+15.43%)
May 07, 2021 4.570 5.054 4.461 5.054 3,994,193 +0.50(+11.06%)
May 06, 2021 4.698 4.718 4.294 4.550 5,495,413 -0.13(-2.74%)
May 05, 2021 4.481 4.797 4.126 4.678 6,020,870 +0.58(+14.22%)
May 04, 2021 3.988 4.323 3.889 4.096 4,236,289 -0.05(-1.19%)
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.