Skip to main content
Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
13.10
-0.69 (-5.00%)
At close: Mar 3, 2025, 4:00 PM
13.15
+0.05 (0.38%)
After-hours: Mar 3, 2025, 7:48 PM EST

Peabody Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202514.2214.3112.5413.1013.10-5.00%10,420,875
Feb 28, 202513.6413.9113.4013.7913.790.36%3,879,426
Feb 27, 202514.1114.2013.6813.7413.74-2.97%3,430,020
Feb 26, 202514.6514.7714.1014.1614.16-1.53%4,148,592
Feb 25, 202514.6714.7914.3014.3814.38-3.75%3,886,668
Feb 24, 202514.6015.0814.5814.9414.942.05%3,182,286
Feb 21, 202515.5015.5014.6114.6414.64-5.55%3,269,824
Feb 20, 202514.9315.5414.9315.5015.503.47%4,219,739
Feb 19, 202515.6515.7114.8714.9814.98-5.49%4,754,698
Feb 18, 202516.2716.3315.6615.8515.77-2.22%3,604,636
Feb 14, 202517.3117.3416.2016.2116.13-5.20%3,368,837
Feb 13, 202516.7517.1116.6217.1017.021.85%2,097,649
Feb 12, 202517.1317.4316.6916.7916.71-2.89%3,353,055
Feb 11, 202516.5717.8616.4917.2917.203.29%4,828,214
Feb 10, 202516.0416.9315.9916.7416.665.08%4,471,179
Feb 7, 202516.4516.9515.7915.9315.85-2.57%4,824,686
Feb 6, 202517.2217.5616.3416.3516.27-9.07%8,139,541
Feb 5, 202518.2518.2517.8617.9817.89-1.26%4,402,860
Feb 4, 202517.1018.2817.1018.2118.124.06%2,438,840
Feb 3, 202517.9418.1217.4917.5017.41-3.58%3,159,548
Jan 31, 202518.4518.5118.0418.1518.06-1.09%2,368,367
Jan 30, 202518.3518.4918.0718.3518.260.44%1,849,348
Jan 29, 202518.1218.5318.1218.2718.181.11%3,076,329
Jan 28, 202518.5118.5218.0218.0717.98-2.01%2,099,083
Jan 27, 202519.1319.2318.3718.4418.35-4.70%3,177,522
Jan 24, 202519.4019.5018.9519.3519.25-0.05%2,461,294
Jan 23, 202519.0520.5019.0419.3619.261.63%5,454,640
Jan 22, 202519.5619.7319.0019.0518.96-2.71%1,987,745
Jan 21, 202519.4819.7819.1619.5819.481.45%2,094,230
Jan 17, 202518.9119.5018.8419.3019.202.17%3,351,596
Jan 16, 202518.5018.9518.1518.8918.801.18%2,588,733
Jan 15, 202518.8218.8218.4118.6718.580.59%2,402,463
Jan 14, 202518.9919.1018.3418.5618.47-1.38%3,333,312
Jan 13, 202517.8318.8317.7318.8218.735.26%3,579,766
Jan 10, 202518.9619.1417.8317.8817.79-5.94%6,470,754
Jan 8, 202519.0519.2718.7219.0118.92-1.45%3,973,448
Jan 7, 202519.5119.6119.1019.2919.19-1.08%3,125,279
Jan 6, 202520.2020.4119.4419.5019.40-3.61%3,577,910
Jan 3, 202520.9020.9420.0520.2320.13-3.02%2,006,182
Jan 2, 202521.1321.3420.6820.8620.76-0.38%1,956,376
Dec 31, 202420.9121.1520.7220.9420.840.77%1,871,306
Dec 30, 202420.0020.8519.9020.7820.684.11%2,540,953
Dec 27, 202419.7720.0319.5819.9619.860.76%1,634,635
Dec 26, 202419.9620.1719.6819.8119.71-1.20%1,706,811
Dec 24, 202420.2520.2619.8120.0519.95-1.23%1,194,848
Dec 23, 202420.5520.7320.1420.3020.20-1.60%1,949,013
Dec 20, 202421.4021.8520.5120.6320.53-4.27%6,654,500
Dec 19, 202421.5121.8521.2521.5521.441.03%2,523,670
Dec 18, 202421.5021.9321.0521.3321.22-0.51%2,453,227
Dec 17, 202421.3721.5120.9521.4421.33-0.28%2,329,213
Dec 16, 202422.4922.5021.4321.5021.39-2.27%1,969,191
Dec 13, 202422.1722.2721.8022.0021.89-1.30%1,185,488
Dec 12, 202422.0922.4821.8422.2922.180.45%1,387,910
Dec 11, 202422.3422.4022.0522.1922.08-0.80%1,583,501
Dec 10, 202422.4822.6322.1522.3722.26-0.31%1,835,810
Dec 9, 202423.0223.3022.4122.4422.330.27%2,072,667
Dec 6, 202423.0723.3322.1822.3822.27-2.95%2,019,166
Dec 5, 202422.9423.0822.6023.0622.95-0.09%2,275,929
Dec 4, 202423.5023.5722.9823.0822.97-1.95%3,246,731
Dec 3, 202423.6323.9323.3323.5423.42-0.25%2,069,438
Dec 2, 202423.7924.0823.2723.6023.48-1.05%3,498,908
Nov 29, 202424.3624.4623.6123.8523.73-1.65%1,822,161
Nov 27, 202424.1025.0024.1024.2524.130.58%2,663,562
Nov 26, 202425.3325.8723.9924.1123.99-7.23%6,621,554
Nov 25, 202427.3527.8725.1725.9925.86-5.18%6,829,392
Nov 22, 202427.9028.1327.0427.4127.27-2.59%2,219,223
Nov 21, 202426.8828.2826.7528.1428.005.75%3,282,693
Nov 20, 202426.6527.0526.4626.6126.480.23%2,183,195
Nov 19, 202426.2526.8026.1626.5526.420.30%1,084,173
Nov 18, 202426.9827.1126.2326.4726.34-1.01%1,931,703
Nov 15, 202427.3927.4726.6726.7426.61-1.15%1,297,697
Nov 14, 202427.8128.1826.9227.0526.92-2.21%2,106,125
Nov 13, 202427.0727.7426.6827.6627.453.21%2,323,697
Nov 12, 202427.9528.0726.7626.8026.59-5.07%5,955,976
Nov 11, 202428.6228.6227.7628.2328.01-1.64%1,839,170
Nov 8, 202428.9029.1728.3828.7028.48-1.24%2,757,872
Nov 7, 202429.7029.7828.7729.0628.84-2.48%4,301,777
Nov 6, 202428.9929.9428.4429.8029.579.56%5,210,909
Nov 5, 202426.3427.4126.2927.2026.993.30%2,905,793
Nov 4, 202426.5726.9626.0526.3326.13-0.57%2,581,812
Nov 1, 202426.4527.0026.1626.4826.280.80%2,443,743
Oct 31, 202426.2527.2925.6726.2726.076.40%5,628,308
Oct 30, 202424.8325.3424.6424.6924.50-0.96%2,800,359
Oct 29, 202425.0025.1424.6124.9324.74-0.28%1,986,298
Oct 28, 202424.2525.1524.2125.0024.812.46%1,690,968
Oct 25, 202424.7124.8824.3224.4024.21-0.16%1,615,036
Oct 24, 202424.3824.5424.0524.4424.250.41%1,491,733
Oct 23, 202424.5024.8924.2424.3424.15-1.74%3,285,128
Oct 22, 202424.8225.0624.6824.7724.580.04%1,572,468
Oct 21, 202424.7724.9224.3824.7624.57-0.60%1,733,887
Oct 18, 202425.5225.5424.8024.9124.72-1.54%1,565,695
Oct 17, 202425.5725.5725.1825.3025.10-1.48%2,252,363
Oct 16, 202425.6026.0225.4425.6825.481.02%1,385,595
Oct 15, 202426.3626.5125.4025.4225.22-4.97%1,895,386
Oct 14, 202427.0027.0926.5926.7526.54-1.33%1,228,796
Oct 11, 202426.6727.1926.5627.1126.901.27%2,184,790
Oct 10, 202425.7226.7825.5826.7726.563.92%2,052,226
Oct 9, 202425.5425.8525.3125.7625.56-0.08%1,440,578
Oct 8, 202426.0026.1125.4025.7825.58-2.24%1,494,254
Oct 7, 202426.4626.8626.2726.3726.17-0.15%2,196,940