Skip to main content

Peabody Energy Corp (NY: BTU )

28.70 -0.36 (-1.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 28.90 29.17 28.38 28.70 2,757,851 -0.36(-1.24%)
Nov 07, 2024 29.70 29.78 28.77 29.06 4,301,753 -0.74(-2.48%)
Nov 06, 2024 28.99 29.94 28.44 29.80 5,209,891 +2.60(+9.56%)
Nov 05, 2024 26.34 27.41 26.29 27.20 2,905,768 +0.87(+3.30%)
Nov 04, 2024 26.57 26.96 26.05 26.33 2,581,756 -0.15(-0.57%)
Nov 01, 2024 26.45 27.00 26.16 26.48 2,443,743 +0.21(+0.80%)
Oct 31, 2024 26.25 27.29 25.66 26.27 5,628,305 +1.58(+6.40%)
Oct 30, 2024 24.83 25.34 24.64 24.69 2,800,357 -0.24(-0.96%)
Oct 29, 2024 25.00 25.14 24.61 24.93 1,986,298 -0.07(-0.28%)
Oct 28, 2024 24.25 25.15 24.21 25.00 1,690,968 +0.60(+2.46%)
Oct 25, 2024 24.71 24.88 24.32 24.40 1,615,036 -0.04(-0.16%)
Oct 24, 2024 24.38 24.54 24.05 24.44 1,587,733 +0.10(+0.41%)
Oct 23, 2024 24.50 24.89 24.24 24.34 3,285,048 -0.43(-1.74%)
Oct 22, 2024 24.82 25.05 24.68 24.77 1,572,468 +0.01(+0.04%)
Oct 21, 2024 24.77 24.92 24.38 24.76 1,733,683 -0.15(-0.60%)
Oct 18, 2024 25.52 25.54 24.80 24.91 1,565,695 -0.39(-1.54%)
Oct 17, 2024 25.57 25.57 25.18 25.30 2,252,363 -0.38(-1.48%)
Oct 16, 2024 25.60 26.02 25.44 25.68 1,384,274 +0.26(+1.02%)
Oct 15, 2024 26.36 26.51 25.40 25.42 1,895,386 -1.33(-4.97%)
Oct 14, 2024 27.00 27.09 26.59 26.75 1,228,795 -0.36(-1.33%)
Oct 11, 2024 26.67 27.19 26.56 27.11 2,184,790 +0.34(+1.27%)
Oct 10, 2024 25.72 26.78 25.58 26.77 2,056,726 +1.01(+3.92%)
Oct 09, 2024 25.54 25.85 25.31 25.76 1,440,978 -0.02(-0.08%)
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 1,716,253 +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%)
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.