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 (%)
Aug 31, 2021 15.36 15.88 15.08 15.77 4,912,919 +0.22(+1.40%)
Aug 30, 2021 15.73 15.89 14.68 15.56 7,175,395 +0.16(+1.03%)
Aug 27, 2021 14.13 15.68 14.02 15.40 6,121,440 +1.51(+10.87%)
Aug 26, 2021 13.95 14.28 13.55 13.89 5,180,968 -0.22(-1.54%)
Aug 25, 2021 13.43 14.62 13.23 14.10 6,242,944 +0.67(+5.00%)
Aug 24, 2021 13.80 14.05 13.20 13.43 5,550,992 -0.15(-1.09%)
Aug 23, 2021 13.01 14.02 12.97 13.58 6,669,417 +1.10(+8.77%)
Aug 20, 2021 11.77 12.75 11.71 12.49 5,780,014 +0.67(+5.68%)
Aug 19, 2021 12.04 12.76 11.20 11.81 9,056,842 -0.63(-5.08%)
Aug 18, 2021 13.17 13.64 12.40 12.45 5,389,834 -0.73(-5.54%)
Aug 17, 2021 13.59 14.05 12.77 13.18 6,345,067 -0.57(-4.16%)
Aug 16, 2021 13.03 14.12 12.45 13.75 6,779,246 +0.48(+3.65%)
Aug 13, 2021 13.36 13.59 12.89 13.27 3,822,315 -0.26(-1.90%)
Aug 12, 2021 13.15 13.58 12.54 13.52 5,903,761 +0.17(+1.26%)
Aug 11, 2021 12.43 13.75 12.11 13.35 8,466,427 +0.80(+6.37%)
Aug 10, 2021 11.51 12.75 11.37 12.55 8,364,472 +1.15(+10.13%)
Aug 09, 2021 11.79 12.11 11.07 11.40 7,684,150 -0.79(-6.48%)
Aug 06, 2021 11.84 12.36 11.53 12.19 6,686,959 +0.68(+5.92%)
Aug 05, 2021 11.08 12.01 10.84 11.51 7,084,911 +0.64(+5.90%)
Aug 04, 2021 11.07 11.45 10.74 10.87 4,440,917 -0.38(-3.34%)
Aug 03, 2021 11.55 11.78 10.99 11.24 6,137,114 -0.31(-2.65%)
Aug 02, 2021 11.69 12.24 11.38 11.55 5,529,948 -0.01(-0.08%)
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%)
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.