Skip to main content
Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
18.42
+0.15 (0.79%)
Jan 30, 2025, 1:50 PM EST - Market open

Peabody Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202518.1218.5318.1218.2718.271.11%3,076,329
Jan 28, 202518.5118.5218.0218.0718.07-2.01%2,099,083
Jan 27, 202519.1319.2318.3718.4418.44-4.70%3,177,522
Jan 24, 202519.4019.5018.9519.3519.35-0.05%2,461,294
Jan 23, 202519.0520.5019.0419.3619.361.63%5,454,640
Jan 22, 202519.5619.7319.0019.0519.05-2.71%1,987,745
Jan 21, 202519.4819.7819.1619.5819.581.45%2,094,230
Jan 17, 202518.9119.5018.8419.3019.302.17%3,351,596
Jan 16, 202518.5018.9518.1518.8918.891.18%2,588,733
Jan 15, 202518.8218.8218.4118.6718.670.59%2,402,463
Jan 14, 202518.9919.1018.3418.5618.56-1.38%3,333,312
Jan 13, 202517.8318.8317.7318.8218.825.26%3,579,766
Jan 10, 202518.9619.1417.8317.8817.88-5.94%6,470,754
Jan 8, 202519.0519.2718.7219.0119.01-1.45%3,973,448
Jan 7, 202519.5119.6119.1019.2919.29-1.08%3,125,279
Jan 6, 202520.2020.4119.4419.5019.50-3.61%3,577,910
Jan 3, 202520.9020.9420.0520.2320.23-3.02%2,006,182
Jan 2, 202521.1321.3420.6820.8620.86-0.38%1,956,376
Dec 31, 202420.9121.1520.7220.9420.940.77%1,871,306
Dec 30, 202420.0020.8519.9020.7820.784.11%2,540,953
Dec 27, 202419.7720.0319.5819.9619.960.76%1,634,635
Dec 26, 202419.9620.1719.6819.8119.81-1.20%1,706,811
Dec 24, 202420.2520.2619.8120.0520.05-1.23%1,194,848
Dec 23, 202420.5520.7320.1420.3020.30-1.60%1,949,013
Dec 20, 202421.4021.8520.5120.6320.63-4.27%6,654,500
Dec 19, 202421.5121.8521.2521.5521.551.03%2,523,670
Dec 18, 202421.5021.9321.0521.3321.33-0.51%2,453,227
Dec 17, 202421.3721.5120.9521.4421.44-0.28%2,329,213
Dec 16, 202422.4922.5021.4321.5021.50-2.27%1,969,191
Dec 13, 202422.1722.2721.8022.0022.00-1.30%1,185,488
Dec 12, 202422.0922.4821.8422.2922.290.45%1,387,910
Dec 11, 202422.3422.4022.0522.1922.19-0.80%1,583,501
Dec 10, 202422.4822.6322.1522.3722.37-0.31%1,835,810
Dec 9, 202423.0223.3022.4122.4422.440.27%2,072,667
Dec 6, 202423.0723.3322.1822.3822.38-2.95%2,019,166
Dec 5, 202422.9423.0822.6023.0623.06-0.09%2,275,929
Dec 4, 202423.5023.5722.9823.0823.08-1.95%3,246,731
Dec 3, 202423.6323.9323.3323.5423.54-0.25%2,069,438
Dec 2, 202423.7924.0823.2723.6023.60-1.05%3,498,908
Nov 29, 202424.3624.4623.6123.8523.85-1.65%1,822,161
Nov 27, 202424.1025.0024.1024.2524.250.58%2,663,562
Nov 26, 202425.3325.8723.9924.1124.11-7.23%6,621,554
Nov 25, 202427.3527.8725.1725.9925.99-5.18%6,829,392
Nov 22, 202427.9028.1327.0427.4127.41-2.59%2,219,223
Nov 21, 202426.8828.2826.7528.1428.145.75%3,282,693
Nov 20, 202426.6527.0526.4626.6126.610.23%2,183,195
Nov 19, 202426.2526.8026.1626.5526.550.30%1,084,173
Nov 18, 202426.9827.1126.2326.4726.47-1.01%1,931,703
Nov 15, 202427.3927.4726.6726.7426.74-1.15%1,297,697
Nov 14, 202427.8128.1826.9227.0527.05-2.21%2,106,125
Nov 13, 202427.0727.7426.6827.6627.583.21%2,323,697
Nov 12, 202427.9528.0726.7626.8026.73-5.07%5,955,976
Nov 11, 202428.6228.6227.7628.2328.15-1.64%1,839,170
Nov 8, 202428.9029.1728.3828.7028.62-1.24%2,757,872
Nov 7, 202429.7029.7828.7729.0628.98-2.48%4,301,777
Nov 6, 202428.9929.9428.4429.8029.729.56%5,210,909
Nov 5, 202426.3427.4126.2927.2027.133.30%2,905,793
Nov 4, 202426.5726.9626.0526.3326.26-0.57%2,581,812
Nov 1, 202426.4527.0026.1626.4826.410.80%2,443,743
Oct 31, 202426.2527.2925.6726.2726.206.40%5,628,308
Oct 30, 202424.8325.3424.6424.6924.62-0.96%2,800,359
Oct 29, 202425.0025.1424.6124.9324.86-0.28%1,986,298
Oct 28, 202424.2525.1524.2125.0024.932.46%1,690,968
Oct 25, 202424.7124.8824.3224.4024.33-0.16%1,615,036
Oct 24, 202424.3824.5424.0524.4424.370.41%1,491,733
Oct 23, 202424.5024.8924.2424.3424.27-1.74%3,285,128
Oct 22, 202424.8225.0624.6824.7724.700.04%1,572,468
Oct 21, 202424.7724.9224.3824.7624.69-0.60%1,733,887
Oct 18, 202425.5225.5424.8024.9124.84-1.54%1,565,695
Oct 17, 202425.5725.5725.1825.3025.23-1.48%2,252,363
Oct 16, 202425.6026.0225.4425.6825.611.02%1,385,595
Oct 15, 202426.3626.5125.4025.4225.35-4.97%1,895,386
Oct 14, 202427.0027.0926.5926.7526.68-1.33%1,228,796
Oct 11, 202426.6727.1926.5627.1127.041.27%2,184,790
Oct 10, 202425.7226.7825.5826.7726.703.92%2,052,226
Oct 9, 202425.5425.8525.3125.7625.69-0.08%1,440,578
Oct 8, 202426.0026.1125.4025.7825.71-2.24%1,494,254
Oct 7, 202426.4626.8626.2726.3726.30-0.15%2,196,940
Oct 4, 202426.1426.4926.0326.4126.341.66%1,716,253
Oct 3, 202425.7026.2325.5425.9825.910.19%1,666,904
Oct 2, 202426.5726.8425.7425.9325.86-1.48%2,462,518
Oct 1, 202426.5726.5725.9526.3226.25-0.83%2,270,741
Sep 30, 202426.2626.6026.1426.5426.472.08%2,957,655
Sep 27, 202425.9726.5225.8326.0025.930.78%3,238,707
Sep 26, 202425.4225.8125.2125.8025.733.24%4,231,021
Sep 25, 202424.2625.0324.2624.9924.921.67%3,741,585
Sep 24, 202424.4024.9224.1424.5824.514.60%4,670,501
Sep 23, 202423.8824.2623.3923.5023.44-1.71%3,115,004
Sep 20, 202422.7324.0522.7023.9123.844.82%16,943,667
Sep 19, 202423.1723.2022.5022.8122.750.80%2,382,383
Sep 18, 202422.7823.1122.4422.6322.57-0.26%1,713,621
Sep 17, 202422.7323.1222.6022.6922.631.25%2,458,108
Sep 16, 202422.4622.8422.2222.4122.351.54%1,973,991
Sep 13, 202421.6222.3721.5322.0722.013.47%2,404,306
Sep 12, 202420.8721.3920.8421.3321.272.89%2,718,231
Sep 11, 202420.3520.8620.2120.7320.670.83%2,391,275
Sep 10, 202420.8121.0020.4720.5620.50-0.96%2,110,748
Sep 9, 202420.9121.0920.7420.7620.70-0.95%2,385,396
Sep 6, 202421.4921.6820.6320.9620.90-2.87%3,540,255
Sep 5, 202421.9022.0821.5521.5821.52-2.04%2,571,357