Advertisement
Advertisement
U.S. Markets open in 6 hrs 54 mins
Advertisement
Advertisement
Advertisement
Advertisement

Peabody Energy Corporation (BTU)

NYSE - NYSE Delayed Price. Currency in USD
28.80-0.58 (-1.97%)
At close: 04:00PM EST
28.80 0.00 (0.00%)
After hours: 07:46PM EST
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022------
Dec 08, 202230.0330.4528.5728.8028.802,779,000
Dec 07, 202229.6529.8528.8829.3829.382,298,100
Dec 06, 202229.5730.3229.3429.9029.902,848,400
Dec 05, 202231.7032.0929.3829.5729.573,741,500
Dec 02, 202230.9932.2330.9731.5931.593,132,500
Dec 01, 202231.9532.1630.8931.2931.292,641,700
Nov 30, 202232.4832.8931.3031.9431.944,341,400
Nov 29, 202229.7931.9629.7931.9631.964,567,700
Nov 28, 202229.4730.5329.1529.3729.372,461,300
Nov 25, 202229.5031.0029.5030.2030.202,100,800
Nov 23, 202229.7130.5529.1329.7829.783,277,500
Nov 22, 202228.4229.9428.1629.6229.624,109,500
Nov 21, 202226.9727.8126.2227.7527.754,331,200
Nov 18, 202227.7227.8026.4927.2527.255,113,000
Nov 17, 202227.8128.0426.7527.9927.995,111,100
Nov 16, 202228.5129.2127.8528.4628.463,735,700
Nov 15, 202228.3429.2327.4129.1929.194,653,100
Nov 14, 202227.4529.3327.4227.9627.965,008,600
Nov 11, 202228.3428.8026.7127.2527.255,131,300
Nov 10, 202227.6427.7826.4627.7227.723,701,800
Nov 09, 202228.8029.1226.1826.4126.417,426,300
Nov 08, 202229.4129.9028.4729.6129.614,813,300
Nov 07, 202228.5330.0627.5830.0130.0110,959,900
Nov 04, 202224.7227.4724.5626.9926.9911,535,200
Nov 03, 202225.4127.6323.4023.8423.8419,326,900
Nov 02, 202224.2024.2422.9323.2223.224,011,500
Nov 01, 202224.4324.4423.7524.0024.003,529,000
Oct 31, 202223.7624.9823.4923.9023.903,973,400
Oct 28, 202224.3024.5523.1523.9523.956,120,000
Oct 27, 202223.7425.1423.0624.5224.525,178,300
Oct 26, 202224.1024.5623.5423.5623.563,479,700
Oct 25, 202223.6024.7423.3924.0624.065,335,100
Oct 24, 202223.5023.9222.4723.7323.734,753,200
Oct 21, 202223.2124.0922.8423.8723.874,093,600
Oct 20, 202224.4424.7822.9223.0723.076,331,700
Oct 19, 202226.6827.0524.2024.3124.316,947,500
Oct 18, 202227.2227.3825.9626.5726.575,182,300
Oct 17, 202226.0727.7325.8026.8526.855,239,200
Oct 14, 202226.5026.5525.3625.8625.863,618,200
Oct 13, 202226.4927.5825.8526.7026.704,056,100
Oct 12, 202226.1627.0724.7326.6826.686,444,100
Oct 11, 202226.5127.3325.8626.4226.424,749,400
Oct 10, 202226.8828.3326.6627.1327.133,343,900
Oct 07, 202227.5527.6126.3726.8826.885,388,400
Oct 06, 202227.3728.7427.2727.6527.656,265,700
Oct 05, 202226.1727.9626.0827.7627.765,386,500
Oct 04, 202226.9927.4525.4426.2126.217,132,100
Oct 03, 202225.9026.5725.6026.3026.306,334,800
Sep 30, 202224.0925.3523.7824.8224.824,262,700
Sep 29, 202224.4525.0723.5924.6024.606,144,700
Sep 28, 202222.5825.0822.4424.8524.858,858,000
Sep 27, 202221.1422.5420.8722.2622.266,176,800
Sep 26, 202219.5121.0619.4020.3620.365,469,100
Sep 23, 202221.0121.1519.4919.9019.908,839,600
Sep 22, 202221.7122.1821.3021.9621.964,479,700
Sep 21, 202222.5022.8921.3621.3921.395,000,700
Sep 20, 202220.9822.1620.5722.0722.075,082,400
Sep 19, 202219.9121.2719.7821.2321.235,316,600
Sep 16, 202221.1721.4720.4120.6020.607,458,500
Sep 15, 202223.0423.3821.4921.5221.525,502,400
Sep 14, 202222.8823.7222.5523.1923.195,061,400
Sep 13, 202222.6923.9522.5022.5322.534,850,500
Sep 12, 202223.6323.7022.5123.0723.074,141,800
Sep 09, 202223.0923.8622.7023.3323.335,704,600
Sep 08, 202223.7223.9622.1622.5522.556,630,300
Sep 07, 202224.4524.5223.2523.7123.714,845,300
Sep 06, 202226.5026.8824.8925.2125.217,675,200
Sep 02, 202224.1724.7522.7924.7324.736,226,400
Sep 01, 202223.9724.2123.1923.3323.334,387,300
Aug 31, 202223.7024.9523.6424.6624.663,632,400
Aug 30, 202226.1526.3423.2524.3724.3710,172,200
Aug 29, 202227.0027.6726.1226.8026.804,895,800
Aug 26, 202228.0329.1427.7127.7827.785,133,000
Aug 25, 202228.0728.6827.0627.8927.894,622,500
Aug 24, 202226.8728.2226.6027.6427.644,396,400
Aug 23, 202227.9028.3126.4027.3627.366,194,100
Aug 22, 202226.2528.1726.2427.2427.246,812,300
Aug 19, 202225.5026.6325.3426.0526.056,049,500
Aug 18, 202223.7326.4823.7025.8925.8910,194,100
Aug 17, 202223.3225.0223.2123.2423.245,577,600
Aug 16, 202223.6424.2423.1823.4723.473,667,500
Aug 15, 202222.2523.5722.0923.1623.163,677,200
Aug 12, 202222.0423.4121.8123.4023.405,134,800
Aug 11, 202222.0023.0721.8422.4022.404,457,700
Aug 10, 202220.5721.8920.2121.6021.605,708,900
Aug 09, 202219.6720.9519.6720.6720.675,094,200
Aug 08, 202219.3119.7119.0119.2219.223,008,000
Aug 05, 202218.5219.9418.3519.3019.303,870,600
Aug 04, 202219.2519.7218.7318.9118.913,548,900
Aug 03, 202219.7219.7919.0119.3919.394,424,300
Aug 02, 202219.5820.0118.8919.4519.454,469,800
Aug 01, 202220.6420.8119.2119.4719.476,026,400
Jul 29, 202222.3322.3620.4220.9920.998,951,000
Jul 28, 202223.7324.8420.9822.1022.109,263,700
Jul 27, 202221.9622.9721.2022.8122.816,154,100
Jul 26, 202222.6922.8921.5221.8421.844,272,300
Jul 25, 202221.3522.2921.0422.0122.015,507,200
Jul 22, 202220.8521.8820.4420.9420.944,353,500
Jul 21, 202221.0421.3219.8520.7320.735,065,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement