NYSE - Nasdaq Real Time Price USD

Peabody Energy Corporation (BTU)

23.99 -0.10 (-0.44%)
As of 3:48 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 23.95 24.27 23.94 23.99 23.99 842,305
Apr 18, 2024 24.10 24.50 23.97 24.09 24.09 2,447,100
Apr 17, 2024 24.28 24.84 24.02 24.03 24.03 3,907,500
Apr 16, 2024 23.05 24.24 22.73 24.09 24.09 4,066,900
Apr 15, 2024 23.12 23.28 22.82 22.94 22.94 5,190,900
Apr 12, 2024 23.67 23.68 23.02 23.09 23.09 2,476,200
Apr 11, 2024 21.89 23.67 21.84 23.49 23.49 3,604,800
Apr 10, 2024 22.96 23.57 22.88 23.57 23.57 1,860,300
Apr 9, 2024 23.48 23.67 23.20 23.49 23.49 2,047,300
Apr 8, 2024 23.52 23.61 23.19 23.32 23.32 1,834,400
Apr 5, 2024 23.12 23.52 23.01 23.38 23.38 3,119,000
Apr 4, 2024 23.95 24.09 23.24 23.33 23.33 2,907,900
Apr 3, 2024 24.46 24.50 23.84 24.01 24.01 1,988,700
Apr 2, 2024 24.29 24.59 24.02 24.30 24.30 2,412,300
Apr 1, 2024 24.33 24.47 24.06 24.16 24.16 2,018,000
Mar 28, 2024 24.39 24.49 23.97 24.26 24.26 2,964,100
Mar 27, 2024 23.65 24.26 23.61 24.25 24.25 2,074,400
Mar 26, 2024 24.20 24.30 23.24 23.59 23.59 3,367,900
Mar 25, 2024 24.21 24.56 23.84 23.92 23.92 2,904,600
Mar 22, 2024 24.40 24.70 24.13 24.16 24.16 1,259,600
Mar 21, 2024 24.50 24.80 24.38 24.49 24.49 2,041,200
Mar 20, 2024 24.13 24.68 24.12 24.41 24.41 2,228,800
Mar 19, 2024 24.15 24.50 24.04 24.41 24.41 2,826,900
Mar 18, 2024 24.00 24.63 23.85 24.29 24.29 5,152,400
Mar 15, 2024 24.55 24.84 23.63 23.77 23.77 11,379,400
Mar 14, 2024 25.15 25.15 24.42 24.71 24.71 3,517,600
Mar 13, 2024 25.19 25.43 24.71 25.15 25.15 3,409,000
Mar 12, 2024 25.89 25.95 25.10 25.26 25.26 3,471,000
Mar 11, 2024 27.03 27.14 25.95 26.09 26.09 2,924,100
Mar 8, 2024 26.90 27.24 26.69 27.16 27.16 2,863,400
Mar 7, 2024 26.24 27.16 26.21 26.81 26.81 3,597,500
Mar 6, 2024 25.86 26.40 25.73 26.15 26.15 4,673,200
Mar 5, 2024 25.19 25.92 25.18 25.55 25.55 3,290,400
Mar 4, 2024 25.18 25.73 25.15 25.30 25.30 5,696,800
Mar 1, 2024 24.90 25.30 24.84 25.03 25.03 5,384,800
Feb 29, 2024 24.78 25.10 24.74 24.77 24.77 4,498,800
Feb 28, 2024 24.84 25.17 24.66 24.72 24.72 2,932,000
Feb 27, 2024 25.22 25.34 24.84 25.09 25.09 3,431,200
Feb 26, 2024 24.62 24.96 24.55 24.95 24.95 2,930,500
Feb 23, 2024 24.75 24.94 24.42 24.75 24.75 2,352,200
Feb 22, 2024 24.63 24.90 24.31 24.87 24.87 2,627,200
Feb 21, 2024 0.08 Dividend
Feb 21, 2024 24.01 24.77 24.01 24.70 24.70 3,084,400
Feb 20, 2024 24.26 24.34 23.59 23.84 23.76 4,229,400
Feb 16, 2024 24.60 24.67 24.16 24.38 24.30 3,046,300
Feb 15, 2024 24.33 24.90 24.33 24.63 24.55 3,801,400
Feb 14, 2024 24.96 25.07 24.65 24.89 24.81 2,954,600
Feb 13, 2024 24.98 25.42 24.68 24.80 24.72 4,884,800
Feb 12, 2024 25.37 25.80 25.12 25.13 25.05 3,825,600
Feb 9, 2024 26.00 26.03 24.63 25.28 25.20 5,503,300
Feb 8, 2024 24.66 26.32 24.31 25.98 25.90 4,814,200
Feb 7, 2024 25.78 26.11 25.48 25.93 25.85 3,722,700
Feb 6, 2024 26.11 26.25 25.46 25.72 25.64 3,651,000
Feb 5, 2024 26.50 26.50 25.67 26.07 25.99 3,770,800
Feb 2, 2024 26.87 27.02 26.41 26.64 26.56 3,419,000
Feb 1, 2024 26.99 27.24 26.42 27.07 26.98 2,898,000
Jan 31, 2024 26.84 27.19 26.65 26.70 26.62 4,145,200
Jan 30, 2024 26.34 26.94 26.13 26.91 26.83 2,323,500
Jan 29, 2024 27.04 27.09 26.30 26.63 26.55 3,068,600
Jan 26, 2024 26.73 27.14 26.42 27.05 26.96 2,308,400
Jan 25, 2024 27.06 27.15 26.37 26.74 26.66 3,969,400
Jan 24, 2024 26.24 27.15 26.05 26.75 26.67 4,306,600
Jan 23, 2024 25.48 25.91 25.40 25.80 25.72 3,842,400
Jan 22, 2024 26.10 26.37 25.27 25.60 25.52 29,167,800
Jan 19, 2024 25.55 26.13 25.37 26.08 26.00 6,544,500
Jan 18, 2024 24.65 25.64 24.35 25.43 25.35 11,647,000
Jan 17, 2024 22.88 23.36 22.72 23.27 23.20 2,031,500
Jan 16, 2024 23.83 23.92 23.14 23.18 23.11 2,451,800
Jan 12, 2024 24.20 24.30 23.67 23.80 23.73 1,986,100
Jan 11, 2024 23.99 24.14 23.69 23.91 23.83 1,966,700
Jan 10, 2024 25.00 25.00 23.68 23.87 23.79 3,112,100
Jan 9, 2024 25.14 25.14 24.65 24.98 24.90 2,092,700
Jan 8, 2024 25.70 25.74 24.76 25.24 25.16 2,210,900
Jan 5, 2024 25.62 25.88 25.45 25.87 25.79 3,024,700
Jan 4, 2024 25.00 25.67 24.76 25.39 25.31 2,987,300
Jan 3, 2024 24.25 25.01 24.08 24.79 24.71 2,516,900
Jan 2, 2024 24.41 24.91 24.32 24.39 24.31 2,029,000
Dec 29, 2023 24.43 24.66 24.07 24.32 24.24 2,409,300
Dec 28, 2023 24.93 25.00 24.54 24.61 24.53 1,539,100
Dec 27, 2023 24.99 25.30 24.92 24.97 24.89 1,478,800
Dec 26, 2023 25.26 25.50 24.98 25.00 24.92 1,334,700
Dec 22, 2023 24.47 25.40 24.35 25.06 24.98 2,950,100
Dec 21, 2023 24.11 24.36 23.93 24.35 24.27 2,463,500
Dec 20, 2023 24.33 24.69 23.88 23.95 23.87 4,864,100
Dec 19, 2023 23.58 24.42 23.44 24.19 24.11 4,747,100
Dec 18, 2023 24.05 24.31 23.38 23.42 23.35 2,655,600
Dec 15, 2023 23.77 23.99 23.24 23.70 23.63 4,473,000
Dec 14, 2023 24.03 24.38 23.55 23.63 23.56 3,611,400
Dec 13, 2023 23.15 23.74 23.02 23.52 23.45 5,783,400
Dec 12, 2023 23.30 23.43 23.05 23.14 23.07 3,109,300
Dec 11, 2023 23.38 23.58 23.06 23.46 23.39 3,113,800
Dec 8, 2023 23.59 23.91 23.55 23.65 23.58 1,775,300
Dec 7, 2023 23.37 23.94 23.27 23.59 23.52 2,374,900
Dec 6, 2023 23.97 24.49 23.23 23.37 23.30 2,425,200
Dec 5, 2023 23.96 24.06 23.56 23.92 23.84 1,964,300
Dec 4, 2023 24.30 24.61 23.96 24.08 24.00 2,250,800
Dec 1, 2023 23.79 24.80 23.77 24.59 24.51 3,235,400
Nov 30, 2023 23.91 24.13 23.70 23.84 23.76 2,635,300
Nov 29, 2023 24.03 24.15 23.59 23.79 23.72 1,733,200
Nov 28, 2023 24.09 24.14 23.71 23.96 23.88 2,251,400
Nov 27, 2023 23.85 24.16 23.74 23.99 23.91 2,714,000
Nov 24, 2023 23.50 24.29 23.50 23.97 23.89 1,300,200
Nov 22, 2023 22.99 23.75 22.85 23.59 23.52 3,325,600
Nov 21, 2023 23.36 23.76 23.21 23.28 23.21 2,110,400
Nov 20, 2023 23.79 23.88 23.11 23.48 23.41 2,658,100
Nov 17, 2023 23.25 23.89 23.25 23.79 23.72 3,630,900
Nov 16, 2023 23.01 23.62 22.63 22.96 22.89 2,035,400
Nov 15, 2023 22.80 23.56 22.79 23.24 23.17 2,587,600
Nov 14, 2023 22.72 23.14 22.46 22.91 22.84 3,466,900
Nov 13, 2023 22.66 22.77 22.20 22.23 22.16 2,972,800
Nov 10, 2023 23.02 23.47 22.59 22.69 22.62 3,395,300
Nov 9, 2023 22.59 23.09 22.56 22.61 22.54 2,305,800
Nov 8, 2023 0.08 Dividend
Nov 8, 2023 22.50 22.88 22.30 22.38 22.31 2,166,900
Nov 7, 2023 22.90 22.90 22.10 22.60 22.45 3,330,100
Nov 6, 2023 23.90 23.90 23.20 23.46 23.31 2,503,400
Nov 3, 2023 23.96 24.24 23.62 23.70 23.55 1,546,800
Nov 2, 2023 23.47 24.06 23.38 23.63 23.48 2,094,500
Nov 1, 2023 23.57 23.67 23.32 23.33 23.18 1,943,900
Oct 31, 2023 23.92 23.96 23.36 23.59 23.44 2,828,300
Oct 30, 2023 24.85 24.94 23.86 24.12 23.96 3,998,300
Oct 27, 2023 24.15 25.33 23.98 24.82 24.66 3,269,400
Oct 26, 2023 22.82 24.14 22.70 23.75 23.60 5,703,500
Oct 25, 2023 24.58 24.89 24.42 24.67 24.51 2,711,400
Oct 24, 2023 25.12 25.27 24.61 24.66 24.50 1,795,600
Oct 23, 2023 24.69 25.31 24.59 25.03 24.87 1,713,200
Oct 20, 2023 25.32 25.55 24.87 24.99 24.83 2,471,600
Oct 19, 2023 25.43 25.58 25.15 25.42 25.26 2,751,900
Oct 18, 2023 25.81 26.16 25.48 25.54 25.38 2,170,500
Oct 17, 2023 25.45 26.30 25.45 25.77 25.60 2,647,600
Oct 16, 2023 25.88 25.88 25.24 25.72 25.55 2,105,000
Oct 13, 2023 26.20 26.25 25.54 25.76 25.59 2,426,900
Oct 12, 2023 25.83 25.90 25.18 25.70 25.53 2,250,700
Oct 11, 2023 25.78 26.28 25.35 25.89 25.72 2,762,200
Oct 10, 2023 25.44 26.22 25.33 26.09 25.92 2,907,200
Oct 9, 2023 24.73 25.95 24.67 25.55 25.39 2,820,100
Oct 6, 2023 23.80 24.67 23.73 24.43 24.27 2,771,500
Oct 5, 2023 23.76 24.33 23.71 23.91 23.76 1,875,000
Oct 4, 2023 24.68 24.78 23.50 23.79 23.64 2,545,000
Oct 3, 2023 25.23 25.32 24.42 24.66 24.50 2,434,600
Oct 2, 2023 25.82 25.82 24.99 25.36 25.20 3,133,000
Sep 29, 2023 25.70 26.26 25.39 25.99 25.82 4,059,600
Sep 28, 2023 24.87 25.97 24.84 25.66 25.49 4,716,100
Sep 27, 2023 24.17 25.10 24.15 24.55 24.39 5,035,900
Sep 26, 2023 23.49 23.85 23.25 23.37 23.22 2,012,700
Sep 25, 2023 22.94 23.88 22.74 23.79 23.64 2,113,000
Sep 22, 2023 23.35 23.54 23.00 23.00 22.85 1,445,500
Sep 21, 2023 23.22 23.31 22.75 23.15 23.00 2,488,400
Sep 20, 2023 23.78 24.16 23.44 23.45 23.30 1,379,000
Sep 19, 2023 24.30 24.43 23.79 23.90 23.75 1,915,100
Sep 18, 2023 24.10 24.46 23.91 24.00 23.85 2,278,100
Sep 15, 2023 24.06 24.62 23.98 24.01 23.86 4,511,500
Sep 14, 2023 23.61 24.36 23.58 24.19 24.03 4,741,400
Sep 13, 2023 22.80 23.83 22.73 23.21 23.06 3,975,300
Sep 12, 2023 22.18 22.69 22.04 22.59 22.44 2,932,700
Sep 11, 2023 22.24 22.47 21.70 21.88 21.74 2,074,200
Sep 8, 2023 21.87 22.28 21.49 22.09 21.95 2,276,100
Sep 7, 2023 21.88 22.09 21.57 21.72 21.58 2,502,700
Sep 6, 2023 22.45 22.75 21.68 21.90 21.76 2,696,100
Sep 5, 2023 22.17 22.69 21.97 22.38 22.24 2,572,400
Sep 1, 2023 22.00 22.58 21.99 22.34 22.20 5,139,400
Aug 31, 2023 21.86 22.04 21.49 21.58 21.44 3,033,000
Aug 30, 2023 21.71 22.10 21.70 21.91 21.77 2,351,500
Aug 29, 2023 21.84 22.30 21.56 21.79 21.65 2,862,400
Aug 28, 2023 21.70 21.86 21.49 21.67 21.53 2,446,300
Aug 25, 2023 21.60 21.63 21.21 21.42 21.28 2,682,600
Aug 24, 2023 21.77 21.83 21.42 21.48 21.34 2,446,300
Aug 23, 2023 22.03 22.11 21.66 21.80 21.66 2,624,600
Aug 22, 2023 22.40 22.83 22.20 22.22 22.08 2,010,300
Aug 21, 2023 22.06 22.25 21.76 22.20 22.06 2,310,600
Aug 18, 2023 21.82 22.08 21.57 21.85 21.71 1,848,000
Aug 17, 2023 22.43 22.60 22.10 22.20 22.06 1,686,400
Aug 16, 2023 21.78 22.43 21.62 22.02 21.88 2,499,600
Aug 15, 2023 22.03 22.53 21.81 21.88 21.74 2,652,100
Aug 14, 2023 22.74 22.81 22.11 22.42 22.28 5,217,400
Aug 11, 2023 22.76 23.06 22.45 22.82 22.67 3,749,700
Aug 10, 2023 23.73 23.77 22.53 22.93 22.78 3,466,700
Aug 9, 2023 0.08 Dividend
Aug 9, 2023 22.76 24.14 22.51 23.69 23.54 5,756,500
Aug 8, 2023 21.52 22.51 21.33 22.45 22.23 2,419,700
Aug 7, 2023 21.89 21.92 21.50 21.91 21.70 2,149,300
Aug 4, 2023 21.86 22.09 21.57 21.81 21.60 2,385,200
Aug 3, 2023 21.69 21.81 21.18 21.64 21.43 1,892,500
Aug 2, 2023 22.00 22.04 21.00 21.72 21.51 8,869,900
Aug 1, 2023 22.30 22.51 21.72 22.27 22.05 2,040,900
Jul 31, 2023 21.89 22.53 21.89 22.44 22.22 2,917,600
Jul 28, 2023 21.88 21.88 21.01 21.58 21.37 3,489,900
Jul 27, 2023 21.74 22.29 21.14 21.67 21.46 5,676,700
Jul 26, 2023 22.19 22.76 22.18 22.42 22.20 4,437,600
Jul 25, 2023 22.10 22.90 22.10 22.52 22.30 4,112,200
Jul 24, 2023 22.05 22.21 21.78 22.11 21.89 2,281,700
Jul 21, 2023 22.00 22.00 21.65 21.98 21.77 2,574,800
Jul 20, 2023 21.87 21.95 21.56 21.88 21.67 2,801,300
Jul 19, 2023 21.59 21.65 21.38 21.62 21.41 1,939,500
Jul 18, 2023 20.92 21.70 20.90 21.43 21.22 2,232,700
Jul 17, 2023 20.78 21.13 20.66 20.83 20.63 1,758,800
Jul 14, 2023 21.15 21.33 20.81 20.86 20.66 3,300,000
Jul 13, 2023 21.19 21.56 21.13 21.25 21.04 3,344,000
Jul 12, 2023 22.37 22.55 21.14 21.15 20.94 3,413,400
Jul 11, 2023 21.81 22.28 21.80 22.15 21.93 2,927,700
Jul 10, 2023 21.75 22.14 21.66 21.77 21.56 2,130,100
Jul 7, 2023 21.33 22.14 21.20 21.84 21.63 2,326,500
Jul 6, 2023 21.54 21.92 21.18 21.33 21.12 2,096,200
Jul 5, 2023 22.04 22.15 21.56 21.69 21.48 2,411,900
Jul 3, 2023 21.60 22.27 21.53 21.97 21.76 1,590,600
Jun 30, 2023 21.60 22.13 21.54 21.66 21.45 2,794,800
Jun 29, 2023 20.99 22.07 20.92 21.65 21.44 2,880,000
Jun 28, 2023 20.91 21.00 20.51 20.87 20.67 1,900,400
Jun 27, 2023 20.77 21.27 20.73 21.07 20.86 2,235,200
Jun 26, 2023 20.92 21.15 20.53 20.78 20.58 2,222,900
Jun 23, 2023 20.90 21.16 20.68 20.69 20.49 3,153,200
Jun 22, 2023 21.19 21.53 20.88 21.29 21.08 2,138,200
Jun 21, 2023 21.04 21.58 21.00 21.46 21.25 2,711,900
Jun 20, 2023 20.56 21.50 20.40 21.22 21.01 3,408,400
Jun 16, 2023 20.86 20.88 20.33 20.55 20.35 4,443,400
Jun 15, 2023 20.22 20.96 20.22 20.71 20.51 3,358,600
Jun 14, 2023 20.03 20.51 19.83 20.07 19.87 3,650,100
Jun 13, 2023 19.67 19.99 19.55 19.71 19.52 5,425,700
Jun 12, 2023 19.71 19.94 19.34 19.43 19.24 2,863,400
Jun 9, 2023 19.77 20.56 19.61 20.01 19.81 4,070,000
Jun 8, 2023 20.09 20.36 19.49 19.80 19.61 3,436,000
Jun 7, 2023 19.43 20.23 19.42 20.01 19.81 4,822,400
Jun 6, 2023 18.70 19.55 18.62 19.42 19.23 2,705,900
Jun 5, 2023 19.15 19.59 18.84 18.98 18.79 2,819,100
Jun 2, 2023 18.69 19.07 18.51 18.82 18.64 3,512,200
Jun 1, 2023 18.25 18.64 18.20 18.31 18.13 3,574,800
May 31, 2023 18.17 18.49 17.88 18.16 17.98 4,799,000
May 30, 2023 18.22 18.64 17.71 18.50 18.32 6,531,500
May 26, 2023 19.43 19.58 18.57 18.65 18.47 3,583,800
May 25, 2023 19.27 19.37 18.88 19.33 19.14 4,019,300
May 24, 2023 20.28 20.33 19.58 19.75 19.56 4,238,400
May 23, 2023 20.55 20.73 20.17 20.32 20.12 2,472,000
May 22, 2023 20.31 21.08 20.26 20.73 20.53 3,276,200
May 19, 2023 21.05 21.10 20.27 20.38 20.18 4,438,000
May 18, 2023 20.90 20.90 19.92 20.78 20.58 5,766,100
May 17, 2023 21.61 21.64 21.03 21.07 20.86 4,840,000
May 16, 2023 22.42 22.69 21.18 21.29 21.08 3,541,000
May 15, 2023 22.83 22.90 22.49 22.67 22.45 1,628,000
May 12, 2023 22.50 22.82 22.15 22.58 22.36 2,721,800
May 11, 2023 22.64 22.78 22.08 22.37 22.15 3,482,100
May 10, 2023 0.08 Dividend
May 10, 2023 23.40 23.47 22.69 23.25 23.02 2,470,200
May 9, 2023 23.01 23.43 22.90 23.18 22.88 2,182,400
May 8, 2023 23.24 23.54 22.92 23.07 22.77 2,386,300
May 5, 2023 22.60 22.95 22.24 22.81 22.51 3,156,000
May 4, 2023 22.48 22.59 21.87 22.07 21.78 3,781,300
May 3, 2023 23.12 23.44 22.36 22.57 22.28 3,487,000
May 2, 2023 23.36 23.98 22.88 23.34 23.04 3,559,700
May 1, 2023 23.75 24.18 23.51 23.63 23.32 2,548,900
Apr 28, 2023 23.82 24.15 23.50 24.02 23.71 4,090,800
Apr 27, 2023 23.32 24.42 22.60 23.82 23.51 6,417,100
Apr 26, 2023 24.19 24.32 23.21 23.41 23.11 4,149,600
Apr 25, 2023 24.16 24.41 23.81 23.89 23.58 2,972,600
Apr 24, 2023 24.00 24.83 23.77 24.65 24.33 2,239,800
Apr 21, 2023 24.46 24.61 24.01 24.09 23.78 3,463,400
Apr 20, 2023 25.55 25.76 24.65 24.68 24.36 4,015,500
Apr 19, 2023 25.77 26.10 25.52 25.83 25.49 2,420,300

Related Tickers

CEIX CONSOL Energy Inc.
83.87
-0.15%
 
WHC.AX Whitehaven Coal Limited
7.88
0.00%
 
ARLP Alliance Resource Partners, L.P.
21.07
+0.05%
 
NRP Natural Resource Partners L.P.
88.94
-0.63%
 
WHITF Whitehaven Coal Limited
5.13
+0.20%
 
NC NACCO Industries, Inc.
28.15
+1.48%
 
TGA.L Thungela Resources Limited
575.00
+1.86%
 
YAL.AX Yancoal Australia Ltd
5.81
-0.34%
 
HNRG Hallador Energy Company
4.8100
+4.57%
 
NHC.AX New Hope Corporation Limited
4.6600
-1.06%