Peabody Energy Corp (NY: BTU )

23.29 -0.33 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 23.43 23.82 23.11 23.62 1,787,434 +0.06(+0.25%)
May 21, 2024 23.02 23.72 23.00 23.56 3,296,557 +0.44(+1.90%)
May 20, 2024 22.52 23.30 22.51 23.12 3,662,646 +0.59(+2.62%)
May 17, 2024 22.63 22.65 22.27 22.53 2,763,992 -0.03(-0.13%)
May 16, 2024 22.76 22.89 22.48 22.56 2,059,493 -0.18(-0.79%)
May 15, 2024 22.60 22.91 22.41 22.74 1,987,248 +0.32(+1.45%)
May 14, 2024 22.33 22.62 22.32 22.41 1,588,352 +0.18(+0.81%)
May 13, 2024 21.95 22.34 21.93 22.24 1,568,315 +0.43(+1.97%)
May 10, 2024 22.29 22.33 21.69 21.81 3,001,111 -0.34(-1.53%)
May 09, 2024 21.96 22.24 21.68 22.15 1,799,100 +0.30(+1.37%)
May 08, 2024 21.72 21.92 21.63 21.85 2,038,783 -0.01(-0.05%)
May 07, 2024 21.83 22.30 21.74 21.86 3,459,003 +0.07(+0.32%)
May 06, 2024 22.13 22.29 21.70 21.79 2,294,894 -0.19(-0.86%)
May 03, 2024 21.58 22.13 21.27 21.98 3,458,194 +0.51(+2.37%)
May 02, 2024 21.85 22.78 21.33 21.47 4,091,324 +0.10(+0.47%)
May 01, 2024 21.92 22.07 21.27 21.37 4,662,400 -0.50(-2.28%)
Apr 30, 2024 23.22 23.22 21.81 21.87 5,022,502 -1.58(-6.76%)
Apr 29, 2024 23.68 23.68 23.31 23.45 1,556,864 -0.12(-0.51%)
Apr 26, 2024 23.91 23.93 23.37 23.57 1,793,433 -0.29(-1.21%)
Apr 25, 2024 23.37 23.86 23.09 23.86 2,036,180 +0.48(+2.05%)
Apr 24, 2024 23.34 23.42 23.06 23.38 1,794,033 +0.02(+0.09%)
Apr 23, 2024 23.62 23.74 23.15 23.36 1,980,326 -0.47(-1.97%)
Apr 22, 2024 23.98 24.10 23.67 23.83 1,556,377 -0.17(-0.71%)
Apr 19, 2024 23.87 24.19 23.86 24.00 1,419,601 -0.01(-0.04%)
Apr 18, 2024 24.02 24.42 23.89 24.01 2,455,440 +0.06(+0.25%)
Apr 17, 2024 24.20 24.76 23.94 23.95 3,920,529 -0.06(-0.25%)
Apr 16, 2024 22.97 24.15 22.65 24.01 4,080,498 +1.15(+5.01%)
Apr 15, 2024 23.04 23.20 22.74 22.86 5,208,274 -0.15(-0.65%)
Apr 12, 2024 23.59 23.61 22.95 23.01 2,484,497 -0.40(-1.70%)
Apr 11, 2024 21.82 23.59 21.77 23.41 3,613,708 -0.08(-0.34%)
Apr 10, 2024 22.88 23.49 22.80 23.49 1,865,635 +0.08(+0.34%)
Apr 09, 2024 23.40 23.59 23.12 23.41 2,054,279 +0.17(+0.73%)
Apr 08, 2024 23.44 23.54 23.11 23.24 1,840,584 -0.06(-0.26%)
Apr 05, 2024 23.04 23.45 22.93 23.30 3,129,529 +0.05(+0.21%)
Apr 04, 2024 23.87 24.01 23.16 23.25 2,917,758 -0.68(-2.83%)
Apr 03, 2024 24.38 24.42 23.76 23.93 1,995,332 -0.29(-1.19%)
Apr 02, 2024 24.21 24.51 23.94 24.22 2,420,410 +0.14(+0.58%)
Apr 01, 2024 24.25 24.39 23.98 24.08 2,024,806 -0.10(-0.41%)
Mar 28, 2024 24.31 24.41 23.89 24.18 3,054,336 +0.01(+0.04%)
Mar 27, 2024 23.57 24.18 23.53 24.17 2,081,331 +0.66(+2.80%)
Mar 26, 2024 24.12 24.22 23.16 23.51 3,379,139 -0.33(-1.38%)
Mar 25, 2024 24.13 24.48 23.77 23.84 2,914,305 -0.24(-0.99%)
Mar 22, 2024 24.32 24.62 24.05 24.08 1,264,350 -0.33(-1.35%)
Mar 21, 2024 24.42 24.72 24.30 24.41 2,048,440 +0.08(+0.33%)
Mar 20, 2024 24.05 24.60 24.04 24.33 2,236,227 +0.00(+0.00%)
Mar 19, 2024 24.07 24.42 23.96 24.33 2,845,350 +0.12(+0.49%)
Mar 18, 2024 23.92 24.55 23.77 24.21 5,169,636 +0.52(+2.19%)
Mar 15, 2024 24.47 24.76 23.55 23.69 11,417,522 -0.94(-3.80%)
Mar 14, 2024 25.07 25.07 24.34 24.63 3,529,330 -0.44(-1.75%)
Mar 13, 2024 25.11 25.35 24.63 25.07 3,420,382 -0.11(-0.44%)
Mar 12, 2024 25.80 25.87 25.02 25.18 3,482,572 -0.83(-3.18%)
Mar 11, 2024 26.94 27.05 25.86 26.00 2,933,964 -1.07(-3.94%)
Mar 08, 2024 26.81 27.15 26.61 27.07 2,873,065 +0.35(+1.31%)
Mar 07, 2024 26.15 27.07 26.12 26.72 3,609,505 +0.66(+2.52%)
Mar 06, 2024 25.77 26.31 25.64 26.06 4,688,524 +0.60(+2.35%)
Mar 05, 2024 25.11 25.83 25.10 25.46 3,301,382 +0.25(+0.99%)
Mar 04, 2024 25.10 25.64 25.07 25.22 5,715,841 +0.27(+1.08%)
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.