Skip to main content

Peabody Energy Corp (NY: BTU )

24.60 -0.25 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 24.45 25.07 23.59 24.60 6,144,818 -0.25(-1.01%)
Sep 28, 2022 22.58 25.08 22.44 24.85 8,841,962 +2.59(+11.64%)
Sep 27, 2022 21.14 22.54 20.87 22.26 6,172,498 +1.90(+9.33%)
Sep 26, 2022 19.51 21.06 19.40 20.36 5,466,844 +0.46(+2.31%)
Sep 23, 2022 21.01 21.15 19.49 19.90 8,839,570 -2.06(-9.38%)
Sep 22, 2022 21.71 22.18 21.30 21.96 4,478,454 +0.57(+2.66%)
Sep 21, 2022 22.50 22.89 21.36 21.39 4,999,680 -0.68(-3.08%)
Sep 20, 2022 20.98 22.16 20.57 22.07 5,078,137 +0.84(+3.96%)
Sep 19, 2022 19.91 21.27 19.78 21.23 5,314,387 +0.63(+3.06%)
Sep 16, 2022 21.17 21.47 20.41 20.60 7,458,459 -0.92(-4.28%)
Sep 15, 2022 23.04 23.38 21.49 21.52 5,501,284 -1.67(-7.20%)
Sep 14, 2022 22.88 23.72 22.55 23.19 5,055,041 +0.66(+2.93%)
Sep 13, 2022 22.69 23.95 22.50 22.53 4,849,975 -0.54(-2.34%)
Sep 12, 2022 23.63 23.70 22.51 23.07 4,141,093 -0.26(-1.11%)
Sep 09, 2022 23.09 23.86 22.70 23.33 5,818,646 +0.78(+3.46%)
Sep 08, 2022 23.72 23.96 22.16 22.55 6,630,227 -1.16(-4.89%)
Sep 07, 2022 24.45 24.52 23.25 23.71 4,842,686 -1.50(-5.95%)
Sep 06, 2022 26.50 26.88 24.89 25.21 7,672,085 +0.48(+1.94%)
Sep 02, 2022 24.17 24.75 22.79 24.73 6,226,363 +1.40(+6.00%)
Sep 01, 2022 23.97 24.21 23.19 23.33 4,387,242 -1.33(-5.39%)
Aug 31, 2022 23.70 24.95 23.64 24.66 3,631,274 +0.29(+1.19%)
Aug 30, 2022 26.15 26.34 23.25 24.37 10,160,878 -2.43(-9.07%)
Aug 29, 2022 27.00 27.67 26.12 26.80 4,894,321 -0.98(-3.53%)
Aug 26, 2022 28.03 29.14 27.71 27.78 5,133,038 -0.11(-0.39%)
Aug 25, 2022 28.07 28.68 27.06 27.89 4,621,898 +0.25(+0.90%)
Aug 24, 2022 26.87 28.22 26.60 27.64 4,396,367 +0.28(+1.02%)
Aug 23, 2022 27.90 28.31 26.40 27.36 6,196,818 +0.12(+0.44%)
Aug 22, 2022 26.25 28.17 26.24 27.24 6,808,334 +1.19(+4.57%)
Aug 19, 2022 25.50 26.63 25.34 26.05 6,049,487 +0.16(+0.62%)
Aug 18, 2022 23.73 26.48 23.70 25.89 10,190,005 +2.65(+11.40%)
Aug 17, 2022 23.32 25.02 23.21 23.24 5,577,529 -0.23(-0.98%)
Aug 16, 2022 23.64 24.24 23.18 23.47 3,666,681 +0.31(+1.34%)
Aug 15, 2022 22.25 23.57 22.09 23.16 3,866,286 -0.24(-1.03%)
Aug 12, 2022 22.04 23.41 21.81 23.40 5,134,799 +1.00(+4.46%)
Aug 11, 2022 22.00 23.08 21.84 22.40 4,457,328 +0.80(+3.70%)
Aug 10, 2022 20.57 21.89 20.21 21.60 5,708,579 +0.93(+4.50%)
Aug 09, 2022 19.67 20.95 19.67 20.67 5,092,389 +1.45(+7.54%)
Aug 08, 2022 19.31 19.71 19.01 19.22 3,007,965 -0.08(-0.41%)
Aug 05, 2022 18.52 19.94 18.35 19.30 3,870,603 +0.39(+2.06%)
Aug 04, 2022 19.25 19.72 18.73 18.91 3,549,019 -0.48(-2.48%)
Aug 03, 2022 19.72 19.79 19.01 19.39 4,679,293 -0.06(-0.31%)
Aug 02, 2022 19.58 20.02 18.89 19.45 4,469,784 -0.02(-0.10%)
Aug 01, 2022 20.64 20.81 19.21 19.47 6,025,796 -1.52(-7.24%)
Jul 29, 2022 22.33 22.36 20.43 20.99 8,951,034 -1.11(-5.02%)
Jul 28, 2022 23.73 24.84 20.98 22.10 9,263,401 -0.71(-3.11%)
Jul 27, 2022 21.96 22.97 21.20 22.81 6,153,161 +0.97(+4.44%)
Jul 26, 2022 22.69 22.89 21.52 21.84 4,270,427 -0.17(-0.77%)
Jul 25, 2022 21.35 22.29 21.04 22.01 5,506,416 +1.07(+5.11%)
Jul 22, 2022 20.85 21.88 20.44 20.94 4,353,510 +0.21(+1.01%)
Jul 21, 2022 21.04 21.32 19.86 20.73 5,064,965 -1.04(-4.78%)
Jul 20, 2022 21.75 21.92 21.16 21.77 3,795,126 +0.11(+0.51%)
Jul 19, 2022 21.21 22.18 20.92 21.66 3,952,791 +0.28(+1.31%)
Jul 18, 2022 21.83 22.79 21.23 21.38 6,126,751 +0.39(+1.86%)
Jul 15, 2022 21.01 21.27 20.04 20.99 5,802,023 +0.29(+1.40%)
Jul 14, 2022 20.53 21.32 19.72 20.70 6,941,526 -0.69(-3.23%)
Jul 13, 2022 20.32 22.00 20.27 21.39 7,086,985 +0.86(+4.19%)
Jul 12, 2022 20.26 21.24 19.83 20.53 3,576,638 -0.27(-1.30%)
Jul 11, 2022 20.69 21.65 20.56 20.80 4,001,241 -0.10(-0.48%)
Jul 08, 2022 20.47 21.02 20.00 20.90 4,109,550 +0.50(+2.45%)
Jul 07, 2022 19.88 20.94 19.68 20.40 5,505,751 +1.64(+8.74%)
Jul 06, 2022 18.43 19.00 17.42 18.76 7,239,228 +0.32(+1.74%)
Jul 05, 2022 20.30 20.68 18.12 18.44 9,740,661 -2.60(-12.36%)
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.