BTU - Peabody Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20208.778.868.478.578.571,842,800
Jan 16, 20208.618.998.568.698.691,667,200
Jan 15, 20208.999.078.358.438.432,580,100
Jan 14, 20209.009.348.809.009.002,306,600
Jan 13, 20208.609.428.539.049.042,131,300
Jan 10, 20208.929.008.608.628.621,905,100
Jan 09, 20209.049.158.509.019.012,009,700
Jan 08, 20209.509.778.959.239.232,306,200
Jan 07, 20209.719.969.259.489.481,790,900
Jan 06, 20209.9910.259.849.919.911,526,600
Jan 03, 202010.0510.329.7810.0410.042,016,400
Jan 02, 20209.2810.619.289.999.995,027,100
Dec 31, 20199.159.259.009.129.122,246,000
Dec 30, 20199.569.629.149.159.151,316,200
Dec 27, 20199.419.699.359.549.541,260,700
Dec 26, 20199.209.549.189.349.34871,900
Dec 24, 20199.109.178.919.169.161,071,600
Dec 23, 20199.149.288.759.059.052,880,200
Dec 20, 20199.149.238.979.049.045,583,600
Dec 19, 20199.699.789.089.099.092,662,200
Dec 18, 20199.509.759.139.659.651,674,900
Dec 17, 201910.2410.349.399.589.582,299,100
Dec 16, 201910.1610.6810.1510.3210.321,693,300
Dec 13, 201910.1110.6010.1010.1010.102,887,600
Dec 12, 20199.9210.229.7210.1310.131,948,200
Dec 11, 20199.9110.119.649.869.861,042,800
Dec 10, 20199.879.959.679.919.911,043,300
Dec 09, 20199.639.989.639.879.871,083,800
Dec 06, 20199.279.729.249.639.631,358,200
Dec 05, 20199.149.358.989.239.231,595,700
Dec 04, 20199.199.198.779.059.051,540,100
Dec 03, 20198.979.258.659.109.101,866,900
Dec 02, 20199.749.908.889.079.071,934,400
Nov 29, 20199.709.889.439.689.68656,600
Nov 27, 20199.559.859.509.709.70939,200
Nov 26, 20199.8510.309.539.609.601,584,900
Nov 25, 20199.499.979.279.829.821,551,600
Nov 22, 20199.099.789.009.459.451,746,600
Nov 21, 20198.949.138.799.029.021,106,800
Nov 20, 20198.939.258.828.968.961,674,600
Nov 19, 20199.069.148.659.069.061,275,200
Nov 18, 20199.549.568.768.998.991,387,700
Nov 15, 20199.659.749.209.519.511,401,400
Nov 14, 20199.749.919.539.659.651,071,400
Nov 13, 20199.509.799.309.709.701,617,200
Nov 12, 201910.5310.639.639.639.631,395,100
Nov 11, 201910.5010.6810.4010.5110.511,254,900
Nov 08, 201910.7811.0510.6310.6410.641,228,600
Nov 07, 201910.9411.1010.5710.8610.861,271,200
Nov 06, 201910.7911.0610.6110.8710.871,571,700
Nov 05, 201910.4710.9510.4410.8010.801,544,300
Nov 04, 201910.4310.8310.3110.4110.411,434,700
Nov 01, 201910.5810.9010.1210.2210.223,243,800
Oct 31, 201911.5111.6410.2010.5310.533,007,400
Oct 30, 201911.9712.7211.5511.8411.842,470,900
Oct 29, 201914.4015.1412.4112.4812.484,435,100
Oct 29, 20190.145 Dividend
Oct 28, 201915.8116.4015.7716.0415.90959,400
Oct 25, 201915.7516.2115.4015.7615.62891,900
Oct 24, 201916.4716.5715.6715.8115.67586,100
Oct 23, 201915.8916.7515.5616.2816.13710,700
Oct 22, 201915.2515.9115.2515.8615.72770,300
Oct 21, 201915.5816.0415.2515.2815.14650,200
Oct 18, 201915.8816.0615.1615.4015.26784,200
Oct 17, 201915.8916.1015.6515.9715.83505,900
Oct 16, 201915.6816.1115.5815.7115.57592,800
Oct 15, 201915.2716.0615.2515.8215.68627,500
Oct 14, 201915.2215.5915.0315.4315.29682,600
Oct 11, 201915.0815.7514.9415.5115.371,444,600
Oct 10, 201914.5815.1114.5814.7614.63764,000
Oct 09, 201914.1714.5314.1714.4214.29524,000
Oct 08, 201914.3414.3913.9014.0413.91759,200
Oct 07, 201914.7414.8014.4814.4914.36566,000
Oct 04, 201914.5314.7814.2414.6914.56658,000
Oct 03, 201914.3214.6714.1814.5014.37572,800
Oct 02, 201914.1314.7513.8914.5114.381,050,000
Oct 01, 201914.7515.3114.0614.2914.161,015,000
Sep 30, 201914.8815.0414.4614.7214.591,201,200
Sep 27, 201914.9215.3214.8814.9514.81562,900
Sep 26, 201914.9015.0514.6814.9814.84570,200
Sep 25, 201914.4915.2914.4214.9914.851,037,900
Sep 24, 201914.9015.6014.2014.5014.371,362,000
Sep 23, 201915.4215.6514.9515.0314.891,242,100
Sep 20, 201916.7316.9115.3215.5015.362,760,700
Sep 19, 201917.5417.7316.9517.0316.88880,100
Sep 18, 201918.1618.3316.9117.4217.26929,200
Sep 17, 201918.4019.0617.8118.5218.35820,600
Sep 16, 201919.0019.2018.6318.7818.61836,500
Sep 13, 201918.5118.6518.2318.2618.091,570,300
Sep 12, 201918.3419.1618.2518.3718.201,100,400
Sep 11, 201918.8419.2918.2018.5318.361,279,800
Sep 10, 201918.1319.0218.1018.6518.481,557,000
Sep 09, 201916.9118.0016.7817.9717.811,328,600
Sep 06, 201916.5917.2216.4416.9116.761,501,000
Sep 05, 201918.7118.7716.4116.5616.412,248,700
Sep 04, 201918.7518.8618.5318.6018.431,073,200
Sep 03, 201918.0118.4917.8818.3918.22725,000
Aug 30, 201918.1918.7218.1918.4318.26563,900
Aug 29, 201917.6418.0817.6417.9717.81546,600
Aug 28, 201917.3617.7617.2717.4117.25723,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...