Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
16.91
+0.40 (2.42%)
Aug 25, 2025, 2:30 PM - Market open
Peabody Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 16.50 | 17.36 | 16.46 | 17.00 | - | 2.97% | 2,184,341 |
| Aug 22, 2025 | 15.89 | 16.72 | 15.80 | 16.51 | 16.51 | 3.06% | 3,724,060 |
| Aug 21, 2025 | 15.70 | 16.15 | 15.67 | 16.02 | 16.02 | 0.12% | 4,123,804 |
| Aug 20, 2025 | 16.32 | 16.40 | 15.82 | 16.00 | 16.00 | -3.03% | 4,600,562 |
| Aug 19, 2025 | 17.50 | 17.63 | 16.48 | 16.50 | 16.50 | -3.51% | 8,377,781 |
| Aug 18, 2025 | 17.20 | 17.40 | 16.94 | 17.10 | 17.10 | -2.62% | 3,891,752 |
| Aug 15, 2025 | 17.98 | 17.98 | 17.49 | 17.56 | 17.56 | -2.28% | 2,969,505 |
| Aug 14, 2025 | 18.21 | 18.27 | 17.68 | 17.97 | 17.97 | -1.91% | 2,789,898 |
| Aug 13, 2025 | 18.08 | 18.45 | 17.78 | 18.32 | 18.24 | 1.10% | 4,304,805 |
| Aug 12, 2025 | 17.89 | 18.84 | 17.75 | 18.12 | 18.05 | 2.95% | 5,273,724 |
| Aug 11, 2025 | 17.25 | 17.62 | 16.96 | 17.60 | 17.53 | 1.91% | 3,209,439 |
| Aug 8, 2025 | 17.25 | 18.30 | 17.03 | 17.27 | 17.20 | 1.41% | 5,284,075 |
| Aug 7, 2025 | 16.83 | 17.06 | 16.28 | 17.03 | 16.96 | 3.21% | 4,263,494 |
| Aug 6, 2025 | 17.25 | 17.27 | 16.32 | 16.50 | 16.43 | -4.13% | 4,050,909 |
| Aug 5, 2025 | 16.87 | 17.34 | 16.76 | 17.21 | 17.14 | 2.87% | 4,217,540 |
| Aug 4, 2025 | 15.91 | 16.78 | 15.62 | 16.73 | 16.66 | 4.11% | 5,767,215 |
| Aug 1, 2025 | 15.71 | 16.18 | 15.38 | 16.07 | 16.00 | -0.50% | 6,105,329 |
| Jul 31, 2025 | 14.25 | 16.60 | 14.25 | 16.15 | 16.08 | 4.73% | 13,364,419 |
| Jul 30, 2025 | 15.73 | 15.92 | 15.14 | 15.42 | 15.36 | -4.10% | 5,163,505 |
| Jul 29, 2025 | 15.53 | 16.12 | 15.53 | 16.08 | 16.01 | 3.94% | 5,999,778 |
| Jul 28, 2025 | 16.67 | 16.67 | 15.34 | 15.47 | 15.41 | -7.37% | 9,281,936 |
| Jul 25, 2025 | 17.24 | 17.28 | 16.47 | 16.70 | 16.63 | -3.36% | 4,091,930 |
| Jul 24, 2025 | 17.39 | 17.75 | 17.15 | 17.28 | 17.21 | -0.58% | 3,782,610 |
| Jul 23, 2025 | 17.48 | 17.49 | 17.13 | 17.38 | 17.31 | 0.23% | 3,513,989 |
| Jul 22, 2025 | 16.80 | 17.78 | 16.75 | 17.34 | 17.27 | 8.99% | 12,996,062 |
| Jul 21, 2025 | 15.97 | 16.25 | 15.62 | 15.91 | 15.84 | 2.32% | 5,012,564 |
| Jul 18, 2025 | 16.04 | 16.37 | 15.55 | 15.55 | 15.49 | -3.05% | 5,857,293 |
| Jul 17, 2025 | 14.71 | 16.04 | 14.68 | 16.04 | 15.97 | 8.97% | 7,201,804 |
| Jul 16, 2025 | 14.90 | 14.98 | 14.55 | 14.72 | 14.66 | -1.08% | 4,573,635 |
| Jul 15, 2025 | 14.95 | 15.26 | 14.58 | 14.88 | 14.82 | -0.33% | 5,161,859 |
| Jul 14, 2025 | 15.05 | 15.43 | 14.73 | 14.93 | 14.87 | -2.10% | 3,819,711 |
| Jul 11, 2025 | 14.65 | 15.37 | 14.11 | 15.25 | 15.19 | 2.76% | 5,005,918 |
| Jul 10, 2025 | 14.35 | 15.17 | 14.34 | 14.84 | 14.78 | 4.88% | 4,447,235 |
| Jul 9, 2025 | 14.32 | 14.40 | 14.02 | 14.15 | 14.09 | -0.77% | 2,900,767 |
| Jul 8, 2025 | 14.41 | 14.51 | 14.07 | 14.26 | 14.20 | -1.66% | 3,590,761 |
| Jul 7, 2025 | 14.24 | 14.67 | 14.12 | 14.50 | 14.44 | - | 4,554,954 |
| Jul 3, 2025 | 14.98 | 15.03 | 14.33 | 14.50 | 14.44 | -1.23% | 3,368,031 |
| Jul 2, 2025 | 13.65 | 14.74 | 13.60 | 14.68 | 14.62 | 11.38% | 7,294,216 |
| Jul 1, 2025 | 13.39 | 13.49 | 12.77 | 13.18 | 13.13 | -1.79% | 5,205,698 |
| Jun 30, 2025 | 12.90 | 13.68 | 12.67 | 13.42 | 13.36 | 5.92% | 7,313,499 |
| Jun 27, 2025 | 12.82 | 13.04 | 12.60 | 12.67 | 12.62 | -1.09% | 4,423,013 |
| Jun 26, 2025 | 12.94 | 13.04 | 12.60 | 12.81 | 12.76 | -0.62% | 5,471,391 |
| Jun 25, 2025 | 12.81 | 12.96 | 12.58 | 12.89 | 12.84 | -0.08% | 3,410,937 |
| Jun 24, 2025 | 13.19 | 13.31 | 12.80 | 12.90 | 12.85 | -3.37% | 4,999,390 |
| Jun 23, 2025 | 13.50 | 13.92 | 13.14 | 13.35 | 13.30 | -0.52% | 4,265,392 |
| Jun 20, 2025 | 14.28 | 14.38 | 13.41 | 13.42 | 13.36 | -5.96% | 6,612,253 |
| Jun 18, 2025 | 14.00 | 14.62 | 13.64 | 14.27 | 14.21 | 1.42% | 3,758,424 |
| Jun 17, 2025 | 13.68 | 14.54 | 13.67 | 14.07 | 14.01 | 3.38% | 5,005,250 |
| Jun 16, 2025 | 13.85 | 14.03 | 13.41 | 13.61 | 13.55 | -0.22% | 3,301,574 |
| Jun 13, 2025 | 13.28 | 13.72 | 13.20 | 13.64 | 13.58 | 2.79% | 3,595,443 |