Skip to main content

Peabody Energy Corp (NY: BTU )

24.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 22.04 22.07 20.16 20.72 9,068,861 -1.10(-5.02%)
Jul 28, 2022 23.42 24.52 20.71 21.81 9,385,339 -0.70(-3.11%)
Jul 27, 2022 21.67 22.67 20.92 22.51 6,234,158 +0.96(+4.44%)
Jul 26, 2022 22.40 22.59 21.24 21.56 4,326,640 -0.17(-0.77%)
Jul 25, 2022 21.07 22.00 20.77 21.72 5,578,899 +1.06(+5.11%)
Jul 22, 2022 20.58 21.60 20.18 20.67 4,410,817 +0.21(+1.01%)
Jul 21, 2022 20.77 21.04 19.60 20.46 5,131,637 -1.03(-4.78%)
Jul 20, 2022 21.47 21.64 20.88 21.49 3,845,083 +0.11(+0.51%)
Jul 19, 2022 20.93 21.89 20.65 21.38 4,004,823 +0.28(+1.31%)
Jul 18, 2022 21.55 22.49 20.95 21.10 6,207,400 +0.38(+1.86%)
Jul 15, 2022 20.74 21.00 19.78 20.72 5,878,397 +0.29(+1.40%)
Jul 14, 2022 20.26 21.04 19.46 20.43 7,032,900 -0.68(-3.23%)
Jul 13, 2022 20.06 21.71 20.01 21.11 7,180,274 +0.85(+4.19%)
Jul 12, 2022 20.00 20.96 19.57 20.26 3,623,719 -0.27(-1.30%)
Jul 11, 2022 20.42 21.37 20.29 20.53 4,053,911 -0.10(-0.48%)
Jul 08, 2022 20.20 20.75 19.74 20.63 4,163,646 +0.49(+2.45%)
Jul 07, 2022 19.62 20.67 19.42 20.14 5,578,226 +1.62(+8.74%)
Jul 06, 2022 18.19 18.75 17.19 18.52 7,334,521 +0.32(+1.74%)
Jul 05, 2022 20.04 20.41 17.88 18.20 9,868,882 -2.57(-12.36%)
Jul 01, 2022 21.07 21.91 20.08 20.77 4,507,844 -0.29(-1.36%)
Jun 30, 2022 21.80 22.31 20.48 21.05 7,847,708 -1.59(-7.02%)
Jun 29, 2022 23.88 24.16 22.06 22.64 4,362,362 -0.85(-3.61%)
Jun 28, 2022 23.89 24.48 23.06 23.49 4,723,453 +0.30(+1.28%)
Jun 27, 2022 21.81 23.43 21.62 23.19 4,889,724 +1.89(+8.85%)
Jun 24, 2022 21.53 22.29 20.76 21.31 8,423,931 +0.44(+2.13%)
Jun 23, 2022 22.41 22.52 20.01 20.87 6,692,827 -1.21(-5.50%)
Jun 22, 2022 21.95 22.39 21.43 22.08 6,029,881 -1.23(-5.29%)
Jun 21, 2022 22.55 24.28 22.46 23.31 7,269,838 +1.66(+7.66%)
Jun 17, 2022 22.25 22.45 20.29 21.65 11,586,291 -0.58(-2.62%)
Jun 16, 2022 22.34 23.24 22.12 22.24 6,570,759 -0.85(-3.68%)
Jun 15, 2022 22.60 23.69 22.22 23.09 5,067,416 +0.55(+2.45%)
Jun 14, 2022 23.42 23.87 21.80 22.53 6,143,969 -0.49(-2.14%)
Jun 13, 2022 23.88 24.12 22.77 23.03 6,854,604 -2.71(-10.54%)
Jun 10, 2022 25.21 26.80 24.82 25.74 4,315,372 -0.09(-0.34%)
Jun 09, 2022 26.89 26.90 25.75 25.83 4,580,859 -1.44(-5.28%)
Jun 08, 2022 28.43 28.44 26.92 27.27 5,218,284 -0.91(-3.22%)
Jun 07, 2022 27.12 29.47 26.73 28.18 11,392,310 +2.45(+9.51%)
Jun 06, 2022 25.75 26.43 24.40 25.73 4,846,904 +0.65(+2.60%)
Jun 03, 2022 25.27 25.76 23.79 25.08 5,660,826 -0.86(-3.31%)
Jun 02, 2022 24.38 26.58 24.28 25.94 5,034,567 +1.07(+4.29%)
Jun 01, 2022 23.44 24.96 23.35 24.87 5,756,999 +1.57(+6.73%)
May 31, 2022 25.45 26.29 23.03 23.30 7,917,141 -1.50(-6.05%)
May 27, 2022 25.09 25.31 23.95 24.80 5,536,793 -0.64(-2.52%)
May 26, 2022 24.43 25.84 23.86 25.45 6,870,386 +0.99(+4.04%)
May 25, 2022 23.76 24.64 23.33 24.46 7,059,843 +0.32(+1.31%)
May 24, 2022 23.71 24.77 23.05 24.14 6,878,034 +0.32(+1.33%)
May 23, 2022 21.62 23.93 21.29 23.83 6,141,194 +2.70(+12.80%)
May 20, 2022 21.76 22.12 20.15 21.12 4,781,452 -0.58(-2.68%)
May 19, 2022 20.87 22.70 20.68 21.70 4,558,141 +0.34(+1.57%)
May 18, 2022 22.72 23.07 20.84 21.37 4,656,353 -1.21(-5.38%)
May 17, 2022 22.49 23.05 22.10 22.58 4,246,241 +0.74(+3.39%)
May 16, 2022 21.52 22.41 21.27 21.84 3,842,204 +0.72(+3.41%)
May 13, 2022 20.58 21.62 20.58 21.12 4,772,289 +1.24(+6.26%)
May 12, 2022 20.73 21.08 19.25 19.88 7,449,790 -1.08(-5.13%)
May 11, 2022 21.08 22.50 20.73 20.95 6,162,766 +0.26(+1.24%)
May 10, 2022 21.08 22.17 19.90 20.70 6,405,644 +0.12(+0.58%)
May 09, 2022 21.10 21.12 19.76 20.58 8,248,114 -1.56(-7.04%)
May 06, 2022 21.92 22.76 21.05 22.14 6,258,045 +0.21(+0.95%)
May 05, 2022 23.11 23.19 20.51 21.93 7,051,821 -0.44(-1.99%)
May 04, 2022 21.92 22.46 21.29 22.38 7,234,827 +1.13(+5.29%)
May 03, 2022 21.32 22.44 20.65 21.25 9,407,530 +0.11(+0.51%)
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.