Peabody Energy Corp (NY: BTU )

24.70 +0.94 (+3.96%)
Official Closing Price Updated: 4:10 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 24.01 24.77 24.01 24.70 3,083,336 +0.93(+3.93%)
Feb 20, 2024 24.18 24.26 23.52 23.77 4,241,726 -0.54(-2.21%)
Feb 16, 2024 24.52 24.59 24.08 24.30 3,055,987 -0.25(-1.01%)
Feb 15, 2024 24.25 24.82 24.25 24.55 3,943,724 -0.26(-1.04%)
Feb 14, 2024 24.88 24.99 24.57 24.81 2,963,889 +0.09(+0.36%)
Feb 13, 2024 24.90 25.34 24.60 24.72 4,900,214 -0.33(-1.31%)
Feb 12, 2024 25.29 25.71 25.04 25.05 3,837,670 -0.15(-0.59%)
Feb 09, 2024 25.92 25.95 24.55 25.20 5,520,685 -0.70(-2.69%)
Feb 08, 2024 24.58 26.24 24.23 25.90 4,829,035 +0.05(+0.19%)
Feb 07, 2024 25.70 26.03 25.40 25.85 3,734,412 +0.21(+0.82%)
Feb 06, 2024 26.03 26.17 25.38 25.64 3,662,476 -0.35(-1.34%)
Feb 05, 2024 26.42 26.42 25.58 25.99 3,782,699 -0.57(-2.14%)
Feb 02, 2024 26.79 26.94 26.32 26.56 3,429,783 -0.43(-1.59%)
Feb 01, 2024 26.91 27.15 26.34 26.98 2,907,136 +0.37(+1.39%)
Jan 31, 2024 26.76 27.11 26.56 26.62 4,158,246 -0.21(-0.78%)
Jan 30, 2024 26.26 26.86 26.05 26.83 2,330,855 +0.28(+1.05%)
Jan 29, 2024 26.95 27.00 26.22 26.55 3,077,902 -0.42(-1.55%)
Jan 26, 2024 26.65 27.05 26.34 26.96 2,315,664 +0.31(+1.16%)
Jan 25, 2024 26.97 27.06 26.29 26.66 3,981,999 -0.01(-0.04%)
Jan 24, 2024 26.16 27.06 25.97 26.67 4,320,237 +0.95(+3.68%)
Jan 23, 2024 25.40 25.83 25.32 25.72 3,856,265 +0.20(+0.78%)
Jan 22, 2024 26.02 26.29 25.19 25.52 29,257,926 -0.48(-1.84%)
Jan 19, 2024 25.47 26.05 25.29 26.00 6,565,434 +0.65(+2.56%)
Jan 18, 2024 24.57 25.56 24.27 25.35 11,724,601 +2.15(+9.28%)
Jan 17, 2024 22.81 23.29 22.65 23.20 2,026,889 +0.09(+0.39%)
Jan 16, 2024 23.75 23.84 23.07 23.11 2,459,583 -0.62(-2.60%)
Jan 12, 2024 24.12 24.22 23.60 23.73 1,992,556 -0.11(-0.46%)
Jan 11, 2024 23.91 24.06 23.62 23.83 1,972,857 +0.04(+0.17%)
Jan 10, 2024 24.92 24.92 23.61 23.79 3,121,653 -1.11(-4.44%)
Jan 09, 2024 25.06 25.06 24.57 24.90 2,099,341 -0.26(-1.03%)
Jan 08, 2024 25.62 25.66 24.68 25.16 2,217,846 -0.63(-2.44%)
Jan 05, 2024 25.54 25.80 25.37 25.79 3,034,896 +0.48(+1.89%)
Jan 04, 2024 24.92 25.59 24.68 25.31 2,996,439 +0.60(+2.42%)
Jan 03, 2024 24.17 24.94 24.00 24.71 2,524,847 +0.40(+1.64%)
Jan 02, 2024 24.33 24.83 24.24 24.31 2,035,403 +0.07(+0.29%)
Dec 29, 2023 24.35 24.58 23.99 24.24 2,416,915 -0.29(-1.18%)
Dec 28, 2023 24.85 24.92 24.46 24.53 1,543,983 -0.36(-1.44%)
Dec 27, 2023 24.91 25.22 24.84 24.89 1,483,417 -0.03(-0.12%)
Dec 26, 2023 25.18 25.42 24.90 24.92 1,338,940 -0.06(-0.24%)
Dec 22, 2023 24.39 25.32 24.27 24.98 2,959,557 +0.71(+2.92%)
Dec 21, 2023 24.03 24.28 23.86 24.27 2,471,292 +0.40(+1.67%)
Dec 20, 2023 24.25 24.61 23.80 23.87 4,879,429 -0.24(-0.99%)
Dec 19, 2023 23.51 24.34 23.37 24.11 4,762,111 +0.77(+3.29%)
Dec 18, 2023 23.97 24.23 23.31 23.35 2,663,284 -0.28(-1.18%)
Dec 15, 2023 23.70 23.91 23.17 23.63 4,487,132 +0.07(+0.30%)
Dec 14, 2023 23.95 24.30 23.47 23.56 3,622,271 +0.11(+0.47%)
Dec 13, 2023 23.08 23.67 22.95 23.45 5,801,657 +0.38(+1.64%)
Dec 12, 2023 23.23 23.36 22.97 23.07 3,119,079 -0.32(-1.36%)
Dec 11, 2023 23.31 23.50 22.99 23.39 3,123,643 -0.19(-0.80%)
Dec 08, 2023 23.52 23.83 23.48 23.58 1,780,906 +0.06(+0.25%)
Dec 07, 2023 23.30 23.86 23.20 23.52 2,382,451 +0.22(+0.94%)
Dec 06, 2023 23.89 24.41 23.15 23.30 2,432,857 -0.55(-2.30%)
Dec 05, 2023 23.88 23.98 23.48 23.84 1,970,481 -0.16(-0.66%)
Dec 04, 2023 24.22 24.54 23.88 24.00 2,257,864 -0.51(-2.07%)
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.