Skip to main content

Peabody Energy Corp (NY: BTU )

22.63 -0.06 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.12 14.59 13.02 14.50 10,413,507 +1.53(+11.79%)
Sep 29, 2021 13.65 13.72 12.31 12.97 8,845,371 -0.67(-4.89%)
Sep 28, 2021 14.05 14.22 13.10 13.64 8,134,036 -0.20(-1.42%)
Sep 27, 2021 12.96 14.22 12.91 13.83 9,642,711 +1.12(+8.79%)
Sep 24, 2021 12.97 13.17 12.54 12.72 6,358,190 -0.47(-3.57%)
Sep 23, 2021 13.82 14.07 12.99 13.19 7,333,674 -0.57(-4.13%)
Sep 22, 2021 14.31 14.84 13.70 13.75 7,171,494 +0.05(+0.36%)
Sep 21, 2021 14.19 14.20 13.07 13.71 5,600,690 -0.22(-1.55%)
Sep 20, 2021 13.39 14.39 13.30 13.92 6,977,942 -0.51(-3.53%)
Sep 17, 2021 14.92 15.28 14.36 14.43 9,324,928 -0.81(-5.34%)
Sep 16, 2021 16.46 16.56 15.17 15.24 6,800,739 -1.33(-8.04%)
Sep 15, 2021 17.55 18.43 16.25 16.58 8,091,367 -0.83(-4.79%)
Sep 14, 2021 17.21 18.15 16.78 17.41 3,777,883 +0.23(+1.31%)
Sep 13, 2021 18.91 19.06 16.96 17.19 6,447,283 -1.41(-7.59%)
Sep 10, 2021 18.66 19.44 18.48 18.60 4,262,574 +0.16(+0.85%)
Sep 09, 2021 18.15 18.88 17.91 18.44 3,703,870 +0.32(+1.79%)
Sep 08, 2021 18.34 18.88 17.77 18.12 4,834,136 -0.25(-1.33%)
Sep 07, 2021 17.39 18.56 17.30 18.36 5,456,727 +1.17(+6.78%)
Sep 03, 2021 17.09 17.60 16.69 17.20 3,770,290 +0.42(+2.51%)
Sep 02, 2021 17.16 17.92 16.15 16.77 8,062,985 -0.06(-0.35%)
Sep 01, 2021 15.56 16.83 15.24 16.83 6,975,029 +1.17(+7.45%)
Aug 31, 2021 15.25 15.77 14.98 15.67 4,946,367 +0.22(+1.40%)
Aug 30, 2021 15.63 15.78 14.58 15.45 7,224,247 +0.16(+1.03%)
Aug 27, 2021 14.04 15.58 13.92 15.29 6,163,116 +1.50(+10.87%)
Aug 26, 2021 13.85 14.19 13.46 13.79 5,216,241 -0.22(-1.54%)
Aug 25, 2021 13.34 14.52 13.14 14.01 6,285,447 +0.67(+5.00%)
Aug 24, 2021 13.71 13.95 13.11 13.34 5,588,784 -0.15(-1.09%)
Aug 23, 2021 12.92 13.92 12.88 13.49 6,714,824 +1.09(+8.77%)
Aug 20, 2021 11.69 12.67 11.63 12.40 5,819,366 +0.67(+5.68%)
Aug 19, 2021 11.96 12.68 11.13 11.73 9,118,503 -0.63(-5.08%)
Aug 18, 2021 13.08 13.55 12.31 12.36 5,426,529 -0.73(-5.54%)
Aug 17, 2021 13.50 13.95 12.69 13.09 6,388,265 -0.57(-4.16%)
Aug 16, 2021 12.94 14.03 12.36 13.66 6,825,401 +0.48(+3.65%)
Aug 13, 2021 13.27 13.50 12.80 13.18 3,848,338 -0.25(-1.90%)
Aug 12, 2021 13.06 13.49 12.45 13.43 5,943,955 +0.17(+1.26%)
Aug 11, 2021 12.34 13.66 12.03 13.26 8,524,069 +0.79(+6.37%)
Aug 10, 2021 11.43 12.67 11.29 12.47 8,421,419 +1.15(+10.13%)
Aug 09, 2021 11.72 12.03 11.00 11.32 7,736,466 -0.78(-6.48%)
Aug 06, 2021 11.76 12.27 11.45 12.11 6,732,485 +0.68(+5.92%)
Aug 05, 2021 11.01 11.93 10.76 11.43 7,133,146 +0.64(+5.90%)
Aug 04, 2021 11.00 11.37 10.67 10.79 4,471,152 -0.37(-3.34%)
Aug 03, 2021 11.47 11.70 10.91 11.17 6,178,897 -0.30(-2.65%)
Aug 02, 2021 11.61 12.16 11.30 11.47 5,567,597 -0.01(-0.09%)
Jul 30, 2021 11.38 11.91 11.00 11.48 6,563,774 -0.04(-0.34%)
Jul 29, 2021 9.970 11.66 9.411 11.52 10,939,670 +0.96(+9.10%)
Jul 28, 2021 10.29 10.93 9.887 10.56 8,459,896 +0.50(+4.97%)
Jul 27, 2021 11.72 11.74 9.833 10.06 9,399,689 -1.74(-14.71%)
Jul 26, 2021 10.71 11.99 10.71 11.79 12,300,198 +1.08(+10.06%)
Jul 23, 2021 10.60 11.23 10.24 10.72 10,357,226 -0.05(-0.46%)
Jul 22, 2021 10.16 10.99 9.882 10.76 8,638,374 +0.34(+3.29%)
Jul 21, 2021 9.323 10.61 9.323 10.42 10,494,543 +1.49(+16.68%)
Jul 20, 2021 8.735 9.215 8.313 8.931 6,674,244 +0.24(+2.71%)
Jul 19, 2021 8.000 9.068 7.862 8.696 7,968,511 +0.16(+1.84%)
Jul 16, 2021 10.28 10.39 8.490 8.539 9,336,015 -1.67(-16.33%)
Jul 15, 2021 10.75 11.28 9.897 10.21 8,090,392 -0.58(-5.36%)
Jul 14, 2021 10.47 11.56 10.37 10.78 12,241,846 +0.65(+6.38%)
Jul 13, 2021 10.26 10.88 9.892 10.14 5,609,178 -0.19(-1.80%)
Jul 12, 2021 10.57 11.05 10.30 10.32 7,001,815 -0.47(-4.36%)
Jul 09, 2021 9.833 10.96 9.733 10.79 13,312,788 +1.13(+11.66%)
Jul 08, 2021 8.784 9.784 8.647 9.666 10,912,460 -0.15(-1.50%)
Jul 07, 2021 7.892 10.33 7.853 9.813 46,448,560 +1.93(+24.50%)
Jul 06, 2021 8.470 8.500 7.607 7.882 7,291,944 -0.48(-5.74%)
Jul 02, 2021 8.078 8.539 7.951 8.362 6,498,954 +0.33(+4.15%)
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.