Skip to main content

Peabody Energy Corp (NY: BTU )

24.26 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 15.81 17.52 15.81 17.11 14,178,220 +1.31(+8.31%)
Feb 25, 2022 14.37 15.82 14.39 15.80 19,104,826 +1.02(+6.88%)
Feb 24, 2022 17.82 18.04 14.70 14.79 21,352,434 -3.77(-20.32%)
Feb 23, 2022 16.72 19.35 16.58 18.56 12,834,660 +1.97(+11.90%)
Feb 22, 2022 17.03 17.37 15.73 16.58 7,811,580 +0.02(+0.12%)
Feb 18, 2022 16.56 0 -0.64(-3.73%)
Feb 17, 2022 16.21 17.58 16.10 17.20 7,446,884 +1.07(+6.61%)
Feb 16, 2022 17.27 17.70 16.01 16.14 7,949,998 -0.85(-5.00%)
Feb 15, 2022 17.39 17.51 16.48 16.99 8,484,699 -0.80(-4.50%)
Feb 14, 2022 16.68 17.96 15.95 17.79 10,799,300 +0.99(+5.88%)
Feb 11, 2022 14.79 16.88 14.71 16.80 12,769,556 +2.05(+13.92%)
Feb 10, 2022 14.25 16.25 14.17 14.75 19,026,108 +1.33(+9.93%)
Feb 09, 2022 13.25 13.68 12.90 13.41 6,370,398 +0.43(+3.35%)
Feb 08, 2022 12.67 13.49 12.65 12.98 5,001,522 +0.48(+3.87%)
Feb 07, 2022 13.02 13.21 12.30 12.50 4,262,169 -0.38(-2.91%)
Feb 04, 2022 12.21 13.23 12.18 12.87 5,299,542 +0.81(+6.71%)
Feb 03, 2022 12.08 12.73 12.06 5,251,633 -0.03(-0.24%)
Feb 02, 2022 11.83 12.31 11.74 12.09 6,839,280 +0.29(+2.42%)
Feb 01, 2022 10.66 12.13 10.45 11.80 5,783,568 +1.14(+10.74%)
Jan 31, 2022 11.02 10.50 10.66 6,441,083 -0.42(-3.83%)
Jan 28, 2022 11.02 11.47 10.56 11.08 4,905,003 +0.19(+1.72%)
Jan 27, 2022 11.05 11.61 10.61 10.90 4,098,576 -0.08(-0.72%)
Jan 26, 2022 11.31 11.73 10.77 10.98 5,654,074 +0.14(+1.28%)
Jan 25, 2022 10.42 10.92 10.06 10.84 6,052,161 +0.25(+2.33%)
Jan 24, 2022 10.11 10.64 9.702 10.59 7,028,446 -0.02(-0.19%)
Jan 21, 2022 10.99 11.10 10.43 10.61 6,526,543 -0.54(-4.87%)
Jan 20, 2022 12.18 12.28 11.11 11.15 6,228,520 -1.16(-9.46%)
Jan 19, 2022 13.12 13.27 12.30 12.32 5,004,017 -0.64(-4.95%)
Jan 18, 2022 13.47 13.95 12.71 12.96 6,293,774 -0.31(-2.31%)
Jan 14, 2022 13.27 0 +0.96(+7.78%)
Jan 13, 2022 12.84 13.33 12.22 12.31 5,286,987 -0.74(-5.67%)
Jan 12, 2022 12.18 13.10 12.00 13.05 6,298,280 +1.22(+10.35%)
Jan 11, 2022 11.20 12.00 11.02 11.82 5,010,556 +0.67(+6.02%)
Jan 10, 2022 11.29 11.98 10.89 11.15 4,953,940 -0.07(-0.62%)
Jan 07, 2022 11.25 11.84 11.16 11.22 3,096,096 -0.01(-0.09%)
Jan 06, 2022 11.51 11.57 10.69 11.23 3,724,003 -0.02(-0.18%)
Jan 05, 2022 11.15 12.02 11.12 11.25 5,713,228 +0.16(+1.42%)
Jan 04, 2022 11.45 11.63 10.98 11.09 4,224,268 -0.10(-0.88%)
Jan 03, 2022 10.27 11.74 10.27 11.19 6,871,607 +1.25(+12.61%)
Dec 31, 2021 10.04 10.15 9.771 9.939 2,306,452 -0.16(-1.56%)
Dec 30, 2021 10.26 10.39 9.890 10.10 2,401,458 -0.19(-1.82%)
Dec 29, 2021 10.55 10.84 10.19 10.28 3,013,348 -0.27(-2.53%)
Dec 28, 2021 10.74 10.80 10.17 10.55 2,492,451 -0.18(-1.66%)
Dec 27, 2021 10.32 10.77 10.10 10.73 2,174,998 +0.29(+2.74%)
Dec 23, 2021 10.95 11.03 10.42 10.44 2,553,402 -0.33(-3.03%)
Dec 22, 2021 10.59 11.09 10.46 10.77 3,783,249 +0.08(+0.74%)
Dec 21, 2021 10.04 10.95 10.02 10.69 4,240,251 +0.78(+7.87%)
Dec 20, 2021 9.752 9.998 9.446 9.910 4,088,051 -0.14(-1.37%)
Dec 17, 2021 9.653 10.51 9.520 10.05 11,509,417 +0.41(+4.30%)
Dec 16, 2021 9.742 10.15 9.500 9.633 5,747,005 +0.28(+2.95%)
Dec 15, 2021 8.972 9.525 8.469 9.357 5,194,121 +0.36(+3.95%)
Dec 14, 2021 8.982 9.416 8.964 9.002 3,787,672 -0.07(-0.76%)
Dec 13, 2021 9.080 9.426 8.844 9.071 4,909,265 -0.17(-1.82%)
Dec 10, 2021 9.534 9.722 8.967 9.238 3,370,937 -0.27(-2.80%)
Dec 09, 2021 9.890 9.890 9.248 9.505 3,451,135 -0.38(-3.89%)
Dec 08, 2021 9.702 10.31 9.702 9.890 5,202,736 +0.24(+2.45%)
Dec 07, 2021 9.781 9.984 9.446 9.653 4,450,423 +0.12(+1.24%)
Dec 06, 2021 9.722 9.722 8.903 9.534 6,169,913 -0.37(-3.69%)
Dec 03, 2021 9.989 10.36 9.746 9.900 5,642,395 +0.02(+0.20%)
Dec 02, 2021 9.377 9.929 9.357 9.880 3,494,109 +0.52(+5.59%)
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.