Skip to main content

Peabody Energy Corp (NY: BTU )

23.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 23.50 23.57 22.98 23.08 3,246,690 -0.46(-1.95%)
Dec 03, 2024 23.63 23.93 23.33 23.54 2,069,027 -0.06(-0.25%)
Dec 02, 2024 23.79 24.08 23.27 23.60 3,498,762 -0.25(-1.05%)
Nov 29, 2024 24.36 24.46 23.61 23.85 1,822,161 -0.40(-1.65%)
Nov 27, 2024 24.10 25.00 24.10 24.25 2,663,562 +0.14(+0.58%)
Nov 26, 2024 25.33 25.87 23.99 24.11 6,621,266 -1.88(-7.23%)
Nov 25, 2024 27.35 27.87 25.17 25.99 6,829,279 -1.42(-5.18%)
Nov 22, 2024 27.90 28.13 27.04 27.41 2,219,223 -0.73(-2.59%)
Nov 21, 2024 26.88 28.28 26.75 28.14 3,281,766 +1.53(+5.75%)
Nov 20, 2024 26.65 27.05 26.46 26.61 2,183,187 +0.06(+0.23%)
Nov 19, 2024 26.25 26.80 26.16 26.55 1,084,171 +0.08(+0.30%)
Nov 18, 2024 26.98 27.11 26.23 26.47 1,931,291 -0.27(-1.01%)
Nov 15, 2024 27.39 27.47 26.67 26.74 1,297,697 -0.31(-1.15%)
Nov 14, 2024 27.81 28.18 26.92 27.05 2,106,110 -0.54(-1.94%)
Nov 13, 2024 27.00 27.66 26.61 27.59 2,329,967 +0.86(+3.21%)
Nov 12, 2024 27.87 27.99 26.69 26.73 5,971,719 -1.43(-5.07%)
Nov 11, 2024 28.54 28.54 27.68 28.15 1,844,109 -0.47(-1.64%)
Nov 08, 2024 28.82 29.09 28.31 28.62 2,765,370 -0.36(-1.24%)
Nov 07, 2024 29.62 29.70 28.69 28.98 4,313,449 -0.74(-2.48%)
Nov 06, 2024 28.91 29.86 28.36 29.72 5,224,056 +2.59(+9.56%)
Nov 05, 2024 26.27 27.34 26.22 27.13 2,913,668 +0.87(+3.30%)
Nov 04, 2024 26.50 26.89 25.98 26.26 2,588,775 -0.15(-0.57%)
Nov 01, 2024 26.38 26.93 26.09 26.41 2,450,387 +0.21(+0.80%)
Oct 31, 2024 26.18 27.22 25.60 26.20 5,643,607 +1.58(+6.40%)
Oct 30, 2024 24.76 25.27 24.57 24.62 2,807,970 -0.24(-0.96%)
Oct 29, 2024 24.93 25.07 24.54 24.86 1,991,698 -0.07(-0.28%)
Oct 28, 2024 24.18 25.08 24.14 24.93 1,695,565 +0.60(+2.46%)
Oct 25, 2024 24.64 24.81 24.25 24.33 1,619,427 -0.04(-0.16%)
Oct 24, 2024 24.31 24.47 23.98 24.37 1,592,049 +0.10(+0.41%)
Oct 23, 2024 24.43 24.82 24.17 24.27 3,293,979 -0.43(-1.74%)
Oct 22, 2024 24.75 24.99 24.61 24.70 1,576,743 +0.01(+0.04%)
Oct 21, 2024 24.70 24.85 24.31 24.69 1,738,396 -0.15(-0.60%)
Oct 18, 2024 25.45 25.47 24.73 24.84 1,569,951 -0.39(-1.54%)
Oct 17, 2024 25.50 25.50 25.11 25.23 2,258,486 -0.38(-1.48%)
Oct 16, 2024 25.53 25.95 25.37 25.61 1,388,037 +0.26(+1.02%)
Oct 15, 2024 26.29 26.44 25.33 25.35 1,900,539 -1.33(-4.97%)
Oct 14, 2024 26.93 27.02 26.51 26.68 1,232,135 -0.36(-1.33%)
Oct 11, 2024 26.60 27.12 26.49 27.04 2,190,730 +0.34(+1.27%)
Oct 10, 2024 25.65 26.71 25.51 26.70 2,062,317 +1.01(+3.92%)
Oct 09, 2024 25.47 25.78 25.24 25.69 1,444,895 -0.02(-0.08%)
Oct 08, 2024 25.93 26.04 25.33 25.71 1,498,200 -0.59(-2.24%)
Oct 07, 2024 26.39 26.78 26.20 26.30 2,202,812 -0.04(-0.15%)
Oct 04, 2024 26.07 26.42 25.96 26.34 1,720,919 +0.43(+1.65%)
Oct 03, 2024 25.63 26.16 25.47 25.91 1,671,436 +0.05(+0.19%)
Oct 02, 2024 26.50 26.76 25.67 25.86 2,468,772 -0.39(-1.48%)
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.