Peabody Energy Corporation (BTU)

Peabody Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	35.90	36.50	34.12	36.13	36.13	2.70%	3,126,936
Jan 28, 2026	36.47	36.68	34.46	35.18	35.18	-2.52%	3,044,664
Jan 27, 2026	35.44	36.84	35.05	36.09	36.09	1.04%	1,877,113
Jan 26, 2026	38.60	38.73	35.51	35.72	35.72	-5.90%	3,300,016
Jan 23, 2026	38.56	38.77	37.62	37.96	37.96	-1.45%	2,054,524
Jan 22, 2026	39.10	39.95	38.16	38.52	38.52	-0.80%	4,702,244
Jan 21, 2026	37.70	39.02	37.35	38.83	38.83	4.55%	3,870,035
Jan 20, 2026	36.18	37.46	36.00	37.14	37.14	2.15%	2,947,420
Jan 16, 2026	36.00	37.88	35.78	36.36	36.36	0.83%	3,040,969
Jan 15, 2026	35.93	37.13	35.39	36.06	36.06	0.06%	4,127,200
Jan 14, 2026	34.22	36.06	33.93	36.04	36.04	7.45%	4,782,023
Jan 13, 2026	34.35	34.66	33.40	33.54	33.54	-1.79%	1,965,833
Jan 12, 2026	33.95	34.62	33.23	34.15	34.15	1.04%	3,129,033
Jan 9, 2026	33.28	35.18	32.85	33.80	33.80	3.05%	4,102,537
Jan 8, 2026	32.63	33.13	31.67	32.80	32.80	1.99%	2,933,765
Jan 7, 2026	32.06	32.54	31.20	32.16	32.16	-0.34%	2,680,239
Jan 6, 2026	31.19	33.37	31.11	32.27	32.27	5.39%	4,988,435
Jan 5, 2026	31.34	31.66	29.42	30.62	30.62	-0.20%	2,285,259
Jan 2, 2026	30.00	30.88	29.85	30.68	30.68	3.30%	1,782,399
Dec 31, 2025	29.83	29.94	29.50	29.70	29.70	-0.44%	1,955,113
Dec 30, 2025	31.00	31.08	29.74	29.83	29.83	-2.00%	1,090,625
Dec 29, 2025	29.90	30.72	29.55	30.44	30.44	0.20%	1,336,691
Dec 26, 2025	31.11	31.11	30.07	30.38	30.38	-1.33%	1,103,602
Dec 24, 2025	31.05	31.62	30.58	30.79	30.79	-1.35%	682,157
Dec 23, 2025	30.63	31.53	30.59	31.21	31.21	1.66%	1,569,564
Dec 22, 2025	31.37	31.80	30.52	30.70	30.70	-0.55%	1,873,590
Dec 19, 2025	30.02	31.48	29.92	30.87	30.87	2.59%	4,265,198
Dec 18, 2025	29.00	30.38	28.89	30.09	30.09	5.58%	2,566,557
Dec 17, 2025	28.29	28.80	27.52	28.50	28.50	2.67%	2,368,439
Dec 16, 2025	28.16	29.00	27.76	27.76	27.76	-1.39%	3,668,987
Dec 15, 2025	29.70	29.70	27.65	28.15	28.15	-3.43%	5,219,390
Dec 12, 2025	30.00	30.29	28.49	29.15	29.15	-0.44%	2,851,270
Dec 11, 2025	28.00	29.64	27.88	29.28	29.28	3.79%	2,407,749
Dec 10, 2025	28.34	28.48	27.51	28.21	28.21	-0.95%	2,508,438
Dec 9, 2025	27.66	28.58	27.60	28.48	28.48	2.74%	2,013,225
Dec 8, 2025	29.04	29.04	27.00	27.72	27.72	-4.48%	2,887,518
Dec 5, 2025	29.33	30.63	29.01	29.02	29.02	-1.66%	2,491,700
Dec 4, 2025	29.25	29.76	28.62	29.51	29.51	0.27%	2,077,107
Dec 3, 2025	27.73	29.79	27.73	29.43	29.43	6.71%	4,230,263
Dec 2, 2025	27.09	28.19	26.95	27.58	27.58	3.10%	2,897,635
Dec 1, 2025	27.09	27.76	26.59	26.75	26.75	-1.80%	2,443,043
Nov 28, 2025	26.79	27.43	26.67	27.24	27.24	0.96%	1,044,260
Nov 26, 2025	26.70	27.48	26.67	26.98	26.98	1.50%	1,837,729
Nov 25, 2025	26.13	27.16	25.95	26.58	26.58	1.80%	2,193,939
Nov 24, 2025	26.12	26.22	25.53	26.11	26.11	-0.95%	2,326,886
Nov 21, 2025	25.97	26.66	25.46	26.36	26.36	1.38%	2,746,361
Nov 20, 2025	28.17	28.24	25.85	26.00	26.00	-6.04%	3,682,246
Nov 19, 2025	28.71	29.25	27.22	27.67	27.67	-4.16%	2,951,617
Nov 18, 2025	28.19	29.06	27.92	28.87	28.87	1.55%	2,174,103
Nov 17, 2025	28.67	29.44	27.93	28.43	28.43	-1.52%	3,102,692

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.