Skip to main content

Peabody Energy Corp (NY: BTU )

25.78 -0.59 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 26.00 26.11 25.39 25.78 1,494,138 -0.59(-2.24%)
Oct 07, 2024 26.46 26.86 26.27 26.37 2,196,840 -0.04(-0.15%)
Oct 04, 2024 26.14 26.49 26.03 26.41 1,716,192 +0.43(+1.66%)
Oct 03, 2024 25.70 26.23 25.54 25.98 1,666,904 +0.05(+0.19%)
Oct 02, 2024 26.57 26.84 25.74 25.93 2,462,078 -0.39(-1.48%)
Oct 01, 2024 26.57 26.57 25.95 26.32 2,270,654 -0.22(-0.83%)
Sep 30, 2024 26.26 26.60 26.14 26.54 2,957,645 +0.54(+2.08%)
Sep 27, 2024 25.97 26.52 25.83 26.00 3,238,707 +0.20(+0.78%)
Sep 26, 2024 25.42 25.81 25.21 25.80 4,229,921 +0.81(+3.24%)
Sep 25, 2024 24.26 25.03 24.26 24.99 3,741,542 +0.41(+1.67%)
Sep 24, 2024 24.40 24.91 24.14 24.58 4,670,513 +1.08(+4.60%)
Sep 23, 2024 23.88 24.26 23.39 23.50 3,115,004 -0.41(-1.71%)
Sep 20, 2024 22.73 24.05 22.70 23.91 16,943,676 +1.10(+4.82%)
Sep 19, 2024 23.17 23.20 22.50 22.81 2,382,383 +0.18(+0.80%)
Sep 18, 2024 22.78 23.11 22.44 22.63 1,713,621 -0.06(-0.26%)
Sep 17, 2024 22.73 23.11 22.60 22.69 2,457,890 +0.28(+1.25%)
Sep 16, 2024 22.46 22.84 22.22 22.41 1,973,991 +0.34(+1.54%)
Sep 13, 2024 21.62 22.37 21.53 22.07 2,404,306 +0.74(+3.47%)
Sep 12, 2024 20.87 21.39 20.84 21.33 2,718,202 +0.60(+2.89%)
Sep 11, 2024 20.35 20.86 20.21 20.73 2,391,210 +0.17(+0.83%)
Sep 10, 2024 20.81 21.00 20.47 20.56 2,110,748 -0.20(-0.96%)
Sep 09, 2024 20.91 21.09 20.73 20.76 2,385,396 -0.20(-0.95%)
Sep 06, 2024 21.49 21.68 20.63 20.96 3,540,256 -0.62(-2.87%)
Sep 05, 2024 21.90 22.08 21.55 21.58 2,571,352 -0.45(-2.04%)
Sep 04, 2024 22.08 22.37 21.92 22.03 1,821,286 -0.10(-0.45%)
Sep 03, 2024 23.00 23.20 22.03 22.13 2,908,330 -1.28(-5.47%)
Aug 30, 2024 23.29 23.66 23.11 23.41 2,255,404 +0.00(+0.00%)
Aug 29, 2024 23.77 23.80 23.35 23.41 2,180,175 -0.06(-0.26%)
Aug 28, 2024 23.05 23.49 22.81 23.47 2,993,370 +0.28(+1.21%)
Aug 27, 2024 23.15 23.48 22.79 23.19 2,470,353 +0.14(+0.61%)
Aug 26, 2024 23.64 23.65 23.03 23.05 2,297,403 -0.43(-1.83%)
Aug 23, 2024 23.36 23.53 22.93 23.48 2,111,553 +0.17(+0.73%)
Aug 22, 2024 23.09 23.36 22.90 23.31 2,800,925 +0.09(+0.39%)
Aug 21, 2024 23.50 24.57 22.75 23.22 5,346,730 +0.66(+2.93%)
Aug 20, 2024 22.96 23.00 22.48 22.56 1,151,025 -0.49(-2.13%)
Aug 19, 2024 22.49 23.43 22.38 23.05 2,164,523 +0.61(+2.72%)
Aug 16, 2024 21.86 22.60 21.80 22.44 2,241,892 +0.46(+2.09%)
Aug 15, 2024 22.11 22.21 21.71 21.98 2,383,896 +0.25(+1.13%)
Aug 14, 2024 22.82 22.84 21.21 21.73 6,563,202 -0.96(-4.22%)
Aug 13, 2024 22.40 22.71 22.22 22.69 1,640,695 +0.25(+1.11%)
Aug 12, 2024 22.56 22.67 22.28 22.44 2,477,774 +0.06(+0.27%)
Aug 09, 2024 22.10 22.49 21.96 22.38 1,813,927 +0.29(+1.31%)
Aug 08, 2024 21.99 22.35 21.84 22.09 2,300,888 +0.37(+1.70%)
Aug 07, 2024 21.73 22.17 21.51 21.73 2,996,879 +0.41(+1.92%)
Aug 06, 2024 21.25 21.75 21.20 21.32 2,298,649 +0.06(+0.28%)
Aug 05, 2024 20.88 21.38 20.19 21.26 3,325,032 -0.70(-3.18%)
Aug 02, 2024 21.97 22.36 21.73 21.95 3,085,001 -0.58(-2.57%)
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.