U.S. markets closed

Peabody Energy Corporation (BTU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.8400+0.1900 (+5.21%)
At close: 4:00PM EDT

3.8700 +0.03 (0.78%)
After hours: 4:52PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 21, 20213.64003.88003.51003.84003.84001,443,969
Apr 20, 20213.80003.81003.51003.65003.65001,812,400
Apr 19, 20213.87003.94003.70003.86003.86002,058,200
Apr 16, 20213.97003.98003.71003.87003.87002,033,300
Apr 15, 20213.79003.98003.64003.93003.93002,678,600
Apr 14, 20213.47003.94003.45003.74003.74005,624,600
Apr 13, 20213.36003.69903.33003.50003.50005,540,900
Apr 12, 20213.35003.47003.22003.29003.29002,264,900
Apr 09, 20213.41003.54003.29003.32003.32001,570,600
Apr 08, 20213.46003.54003.29003.38003.38001,620,900
Apr 07, 20213.31003.52003.30003.43003.43002,434,600
Apr 06, 20213.39003.43803.13503.32003.32002,602,900
Apr 05, 20213.06003.55003.06003.35003.35005,468,000
Apr 01, 20213.05003.20002.95003.01003.01002,720,400
Mar 31, 20212.73003.09002.70003.06003.06003,639,000
Mar 30, 20213.02003.02002.61002.73002.73005,756,400
Mar 29, 20212.80003.06002.78002.96002.96002,008,100
Mar 26, 20213.00003.03002.79502.87002.87002,576,100
Mar 25, 20212.69002.96002.61002.93002.93003,815,600
Mar 24, 20213.01003.13002.75002.75002.75003,577,000
Mar 23, 20213.16003.17502.87002.93002.93006,406,100
Mar 22, 20213.60003.63703.20003.21003.21004,066,600
Mar 19, 20213.49003.63003.30503.56003.56003,004,800
Mar 18, 20213.80003.90003.45003.52003.52003,378,200
Mar 17, 20213.83003.98003.65003.82003.82002,657,600
Mar 16, 20214.01004.08503.83003.90003.90002,307,700
Mar 15, 20213.82004.34003.78004.05004.05005,301,600
Mar 12, 20213.74003.89003.70003.77003.77002,068,400
Mar 11, 20213.92004.05903.62003.74003.74004,399,900
Mar 10, 20213.94004.13003.79003.86003.86002,194,900
Mar 09, 20213.85003.92003.71103.90003.90002,178,200
Mar 08, 20214.10004.15703.61003.72003.72003,597,400
Mar 05, 20214.02004.21003.76004.02004.02002,707,700
Mar 04, 20214.26004.44003.88003.97003.97003,445,000
Mar 03, 20214.34004.80004.17004.17004.17003,668,800
Mar 02, 20214.09004.59004.01004.31004.31002,491,500
Mar 01, 20214.34004.47004.07504.08004.08002,997,300
Feb 26, 20214.31004.52004.19004.30004.30002,642,900
Feb 25, 20215.03005.15004.34004.37004.37004,554,900
Feb 24, 20214.90005.30004.90005.09005.09004,063,400
Feb 23, 20214.37005.11004.11005.00005.00007,017,800
Feb 22, 20213.90004.66003.90004.47004.47004,928,800
Feb 19, 20213.93004.13503.83503.87003.87002,180,200
Feb 18, 20214.07004.08503.76003.89003.89002,362,000
Feb 17, 20214.17004.23003.91004.12004.12002,696,100
Feb 16, 20214.50004.63004.07504.15004.15004,433,600
Feb 12, 20213.78004.42003.71404.22004.22005,124,300
Feb 11, 20213.59003.88003.53003.77003.77003,181,400
Feb 10, 20213.73003.84003.48003.63003.63002,326,300
Feb 09, 20213.66003.80003.51003.73003.73002,871,700
Feb 08, 20213.66003.85003.50003.72003.72003,888,900
Feb 05, 20213.80003.87003.27003.57003.57004,918,500
Feb 04, 20213.68004.06003.53003.70003.70007,768,100
Feb 03, 20214.30004.63004.21004.35004.35003,086,700
Feb 02, 20214.38004.52004.03004.34004.34003,818,100
Feb 01, 20214.07004.14003.71004.03004.03002,440,000
Jan 29, 20214.34004.39003.70403.83003.83003,524,600
Jan 28, 20214.63004.65003.93104.30004.30004,252,400
Jan 27, 20213.53005.21003.52004.67004.670012,742,500
Jan 26, 20213.49003.79003.33003.70003.70004,612,100
Jan 25, 20213.31003.32003.07003.21003.21003,258,100
Jan 22, 20213.34003.43003.23003.38003.38002,509,400
Jan 21, 20213.96003.98003.33003.45003.45004,473,500
Jan 20, 20214.11004.15003.64003.97003.97003,436,400
Jan 19, 20214.10004.22003.95004.06004.06003,062,100
Jan 15, 20214.15004.34003.78003.96003.96004,202,100
Jan 14, 20214.13004.51504.01004.20004.20005,795,900
Jan 13, 20213.60004.12903.38003.99003.99006,755,500
Jan 12, 20213.41003.69003.36303.46003.46003,862,800
Jan 11, 20213.06003.54002.93003.32003.32004,094,800
Jan 08, 20213.36003.54003.10003.21003.21002,580,000
Jan 07, 20213.32003.57003.26003.27003.27002,103,900
Jan 06, 20213.54003.55003.08003.29003.29005,795,900
Jan 05, 20213.05003.75003.05003.43003.43009,013,300
Jan 04, 20212.46002.96002.45002.94002.94005,766,000
Dec 31, 20202.24002.52002.22002.41002.41003,798,800
Dec 30, 20202.26002.37002.20002.27002.27002,420,900
Dec 29, 20202.45002.46002.07002.27002.27004,715,500
Dec 28, 20202.52002.95002.32002.40002.400018,184,000
Dec 24, 20201.89001.89001.71001.72001.72001,441,900
Dec 23, 20201.90001.99001.80001.86001.86002,772,900
Dec 22, 20201.99002.05001.87001.91001.91002,769,300
Dec 21, 20202.00002.08001.90001.99001.99002,786,900
Dec 18, 20202.10002.25002.04002.10002.10005,029,000
Dec 17, 20202.13002.14001.99002.11002.11002,586,800
Dec 16, 20202.00002.14001.95002.12002.12002,744,200
Dec 15, 20202.12002.15001.86002.02002.02003,969,100
Dec 14, 20202.06002.44001.98002.07002.07007,563,300
Dec 11, 20202.29002.40001.85001.99001.99007,843,000
Dec 10, 20201.48002.17601.48002.04002.040011,272,300
Dec 09, 20201.65001.66001.47001.48001.48003,639,800
Dec 08, 20201.26001.67001.23001.67001.67008,494,200
Dec 07, 20201.33001.33001.21001.25001.25002,602,500
Dec 04, 20201.31001.33001.28001.30001.30001,808,000
Dec 03, 20201.43001.45001.26001.29001.29002,390,200
Dec 02, 20201.36001.42001.35001.40001.40001,872,900
Dec 01, 20201.46001.46001.31001.34001.34002,061,500
Nov 30, 20201.63001.65001.35001.35001.35004,691,100
Nov 27, 20201.45001.64501.44001.62001.62001,609,100
Nov 25, 20201.49001.49001.30001.48001.48002,739,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...