Skip to main content
logo
Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
30.62
-0.06 (-0.20%)
At close: Jan 5, 2026, 4:00 PM EST
30.57
-0.05 (-0.17%)
After-hours: Jan 5, 2026, 7:51 PM EST

Peabody Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 5, 202631.3431.6629.4230.6230.62-0.20%2,285,259
Jan 2, 202630.0030.8829.8530.6830.683.30%1,782,399
Dec 31, 202529.8329.9429.5029.7029.70-0.44%1,955,113
Dec 30, 202531.0031.0829.7429.8329.83-2.00%1,090,625
Dec 29, 202529.9030.7229.5530.4430.440.20%1,336,691
Dec 26, 202531.1131.1130.0730.3830.38-1.33%1,103,602
Dec 24, 202531.0531.6230.5830.7930.79-1.35%682,157
Dec 23, 202530.6331.5330.5931.2131.211.66%1,569,564
Dec 22, 202531.3731.8030.5230.7030.70-0.55%1,873,590
Dec 19, 202530.0231.4829.9230.8730.872.59%4,265,198
Dec 18, 202529.0030.3828.8930.0930.095.58%2,566,557
Dec 17, 202528.2928.8027.5228.5028.502.67%2,368,439
Dec 16, 202528.1629.0027.7627.7627.76-1.39%3,668,987
Dec 15, 202529.7029.7027.6528.1528.15-3.43%5,219,390
Dec 12, 202530.0030.2928.4929.1529.15-0.44%2,851,270
Dec 11, 202528.0029.6427.8829.2829.283.79%2,407,749
Dec 10, 202528.3428.4827.5128.2128.21-0.95%2,508,438
Dec 9, 202527.6628.5827.6028.4828.482.74%2,013,225
Dec 8, 202529.0429.0427.0027.7227.72-4.48%2,887,518
Dec 5, 202529.3330.6329.0129.0229.02-1.66%2,491,700
Dec 4, 202529.2529.7628.6229.5129.510.27%2,077,107
Dec 3, 202527.7329.7927.7329.4329.436.71%4,230,263
Dec 2, 202527.0928.1926.9527.5827.583.10%2,897,635
Dec 1, 202527.0927.7626.5926.7526.75-1.80%2,443,043
Nov 28, 202526.7927.4326.6727.2427.240.96%1,044,260
Nov 26, 202526.7027.4826.6726.9826.981.50%1,837,729
Nov 25, 202526.1327.1625.9526.5826.581.80%2,193,939
Nov 24, 202526.1226.2225.5326.1126.11-0.95%2,326,886
Nov 21, 202525.9726.6625.4626.3626.361.38%2,746,361
Nov 20, 202528.1728.2425.8526.0026.00-6.04%3,682,246
Nov 19, 202528.7129.2527.2227.6727.67-4.16%2,951,617
Nov 18, 202528.1929.0627.9228.8728.871.55%2,174,103
Nov 17, 202528.6729.4427.9328.4328.43-1.52%3,102,692
Nov 14, 202528.4129.5728.0428.8728.87-0.69%2,433,390
Nov 13, 202530.3730.7628.7329.0729.07-4.34%3,058,186
Nov 12, 202529.6731.0329.6630.3930.323.44%5,154,991
Nov 11, 202530.0830.0828.6829.3829.31-2.29%2,075,063
Nov 10, 202531.1031.1529.9830.0730.00-1.05%2,089,423
Nov 7, 202529.2031.1629.0430.3930.322.25%3,239,890
Nov 6, 202529.5931.0229.1529.7229.652.27%3,783,614
Nov 5, 202529.6729.6728.7229.0628.99-1.16%2,559,117
Nov 4, 202528.1029.5327.7829.4029.33-1.80%4,425,026
Nov 3, 202528.0230.3327.5529.9429.879.19%6,931,623
Oct 31, 202527.0027.5626.0527.4227.355.99%4,381,406
Oct 30, 202526.1526.4824.6025.8725.81-4.19%6,699,950
Oct 29, 202527.7127.7626.3627.0026.93-1.71%5,201,510
Oct 28, 202528.1028.1127.1227.4727.40-3.10%3,444,865
Oct 27, 202529.2029.4428.1028.3528.28-2.24%1,961,218
Oct 24, 202529.1429.6528.7929.0028.93-0.21%2,372,746
Oct 23, 202528.7029.7328.4229.0628.992.61%6,537,298