Skip to main content
Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
24.40
-0.04 (-0.16%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Peabody Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202424.3824.5424.0524.4424.440.41%1,491,733
Oct 23, 202424.5024.8924.2424.3424.34-1.74%3,285,128
Oct 22, 202424.8225.0624.6824.7724.770.04%1,572,468
Oct 21, 202424.7724.9224.3824.7624.76-0.60%1,733,887
Oct 18, 202425.5225.5424.8024.9124.91-1.54%1,565,695
Oct 17, 202425.5725.5725.1825.3025.30-1.48%2,252,363
Oct 16, 202425.6026.0225.4425.6825.681.02%1,385,595
Oct 15, 202426.3626.5125.4025.4225.42-4.97%1,895,386
Oct 14, 202427.0027.0926.5926.7526.75-1.33%1,228,796
Oct 11, 202426.6727.1926.5627.1127.111.27%2,184,790
Oct 10, 202425.7226.7825.5826.7726.773.92%2,052,226
Oct 9, 202425.5425.8525.3125.7625.76-0.08%1,440,578
Oct 8, 202426.0026.1125.4025.7825.78-2.24%1,494,254
Oct 7, 202426.4626.8626.2726.3726.37-0.15%2,196,940
Oct 4, 202426.1426.4926.0326.4126.411.66%1,716,253
Oct 3, 202425.7026.2325.5425.9825.980.19%1,666,904
Oct 2, 202426.5726.8425.7425.9325.93-1.48%2,462,518
Oct 1, 202426.5726.5725.9526.3226.32-0.83%2,270,741
Sep 30, 202426.2626.6026.1426.5426.542.08%2,957,655
Sep 27, 202425.9726.5225.8326.0026.000.78%3,238,707
Sep 26, 202425.4225.8125.2125.8025.803.24%4,231,021
Sep 25, 202424.2625.0324.2624.9924.991.67%3,741,585
Sep 24, 202424.4024.9224.1424.5824.584.60%4,670,501
Sep 23, 202423.8824.2623.3923.5023.50-1.71%3,115,004
Sep 20, 202422.7324.0522.7023.9123.914.82%16,943,667
Sep 19, 202423.1723.2022.5022.8122.810.80%2,382,383
Sep 18, 202422.7823.1122.4422.6322.63-0.26%1,713,621
Sep 17, 202422.7323.1222.6022.6922.691.25%2,458,108
Sep 16, 202422.4622.8422.2222.4122.411.54%1,973,991
Sep 13, 202421.6222.3721.5322.0722.073.47%2,404,306
Sep 12, 202420.8721.3920.8421.3321.332.89%2,718,231
Sep 11, 202420.3520.8620.2120.7320.730.83%2,391,275
Sep 10, 202420.8121.0020.4720.5620.56-0.96%2,110,748
Sep 9, 202420.9121.0920.7420.7620.76-0.95%2,385,396
Sep 6, 202421.4921.6820.6320.9620.96-2.87%3,540,255
Sep 5, 202421.9022.0821.5521.5821.58-2.04%2,571,357
Sep 4, 202422.0822.3721.9222.0322.03-0.45%1,821,264
Sep 3, 202423.0023.2022.0322.1322.13-5.47%2,908,330
Aug 30, 202423.2923.6623.1223.4123.41-2,255,404
Aug 29, 202423.7723.8023.3523.4123.41-0.26%2,180,200
Aug 28, 202423.0523.4922.8123.4723.471.21%2,993,455
Aug 27, 202423.1523.4822.7923.1923.190.61%2,470,369
Aug 26, 202423.6423.6523.0323.0523.05-1.83%2,297,408
Aug 23, 202423.3623.5322.9323.4823.480.73%2,111,550
Aug 22, 202423.0923.3622.9023.3123.310.39%2,800,937
Aug 21, 202423.5024.5722.7623.2223.222.93%4,928,930
Aug 20, 202422.9623.0022.4822.5622.56-2.13%1,151,025
Aug 19, 202422.4923.4422.3823.0523.052.72%2,164,523
Aug 16, 202421.8622.6021.8022.4422.442.09%2,241,892
Aug 15, 202422.1122.2221.7121.9821.980.78%2,383,897
Aug 14, 202422.9022.9221.2821.8121.74-4.22%6,542,512
Aug 13, 202422.4822.7922.3022.7722.691.11%1,635,053
Aug 12, 202422.6422.7522.3622.5222.440.27%2,469,258
Aug 9, 202422.1822.5722.0422.4622.381.31%1,807,690
Aug 8, 202422.0722.4321.9222.1722.101.70%2,293,476
Aug 7, 202421.8022.2521.5921.8021.731.92%2,986,600
Aug 6, 202421.3221.8221.2721.3921.320.28%2,290,827
Aug 5, 202420.9521.4520.2621.3321.26-3.18%3,313,598
Aug 2, 202422.0522.4421.8022.0321.96-2.57%3,074,393
Aug 1, 202423.8124.3222.1122.6122.531.80%5,802,902
Jul 31, 202421.9722.3621.6622.2122.132.92%2,579,996
Jul 30, 202421.8922.0621.4521.5821.51-1.73%1,697,922
Jul 29, 202422.1422.2921.8121.9621.89-1.21%1,072,609
Jul 26, 202422.0122.2421.8122.2322.151.69%1,434,627
Jul 25, 202421.8422.1121.0621.8621.79-0.86%2,549,998
Jul 24, 202422.3322.4922.0022.0521.98-1.25%1,211,291
Jul 23, 202422.4822.4822.0722.3322.25-0.89%1,546,904
Jul 22, 202422.9923.0322.4822.5322.45-2.17%1,412,459
Jul 19, 202423.0023.0922.6623.0322.95-0.60%1,591,077
Jul 18, 202423.8123.8122.8923.1723.09-2.28%2,265,180
Jul 17, 202423.8424.0423.4923.7123.63-0.38%1,854,773
Jul 16, 202423.4623.9422.6923.8023.721.36%2,717,897
Jul 15, 202423.2723.9123.0323.4823.402.13%3,032,942
Jul 12, 202423.0623.1622.4622.9922.911.05%1,696,001
Jul 11, 202422.7522.8522.3322.7522.671.84%2,543,005
Jul 10, 202422.9023.0222.2222.3422.26-3.08%3,427,274
Jul 9, 202423.2723.3923.0123.0522.97-1.75%1,523,559
Jul 8, 202423.4023.8323.3223.4623.380.73%1,953,291
Jul 5, 202423.2523.4923.0723.2923.21-0.43%1,616,896
Jul 3, 202423.6023.9823.2823.3923.31-0.38%1,366,510
Jul 2, 202423.7423.9723.2623.4823.40-1.22%2,436,243
Jul 1, 202423.1724.0023.1023.7723.697.46%4,664,441
Jun 28, 202422.0822.6222.0222.1222.052.45%5,453,175
Jun 27, 202422.1522.2421.5121.5921.52-1.77%1,558,443
Jun 26, 202421.6922.0221.6521.9821.911.10%3,401,480
Jun 25, 202422.2622.3021.7121.7421.67-2.20%1,639,806
Jun 24, 202422.0922.4221.9222.2322.151.65%1,617,510
Jun 21, 202422.7222.7921.8121.8721.80-3.40%6,461,917
Jun 20, 202422.5022.9022.2822.6422.560.67%1,632,947
Jun 18, 202422.6122.7122.3222.4922.41-0.35%1,196,197
Jun 17, 202422.6022.8322.3122.5722.49-0.66%1,226,539
Jun 14, 202423.0123.1622.7122.7222.64-1.73%1,702,046
Jun 13, 202422.9023.1622.6023.1223.040.52%1,581,157
Jun 12, 202423.3223.4222.7323.0022.920.61%1,723,098
Jun 11, 202423.2923.3122.8622.8622.78-3.18%1,521,455
Jun 10, 202423.5823.6922.7623.6123.53-0.17%1,921,053
Jun 7, 202423.9324.0523.4623.6523.57-1.99%1,573,077
Jun 6, 202423.5724.2023.5724.1324.052.25%1,507,270
Jun 5, 202423.8124.0723.4923.6023.52-1.30%2,093,804
Jun 4, 202425.0425.1123.8223.9123.83-5.94%3,320,456