Skip to main content
Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
20.63
-0.92 (-4.27%)
Dec 20, 2024, 4:00 PM EST - Market closed

Peabody Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 4, 202422.0822.3721.9222.0321.97-0.45%1,821,264
Sep 3, 202423.0023.2022.0322.1322.07-5.47%2,908,330
Aug 30, 202423.2923.6623.1223.4123.35-2,255,404
Aug 29, 202423.7723.8023.3523.4123.35-0.26%2,180,200
Aug 28, 202423.0523.4922.8123.4723.411.21%2,993,455
Aug 27, 202423.1523.4822.7923.1923.130.61%2,470,369
Aug 26, 202423.6423.6523.0323.0522.99-1.83%2,297,408
Aug 23, 202423.3623.5322.9323.4823.420.73%2,111,550
Aug 22, 202423.0923.3622.9023.3123.250.39%2,800,937
Aug 21, 202423.5024.5722.7623.2223.162.93%4,928,930
Aug 20, 202422.9623.0022.4822.5622.50-2.13%1,151,025
Aug 19, 202422.4923.4422.3823.0522.992.72%2,164,523
Aug 16, 202421.8622.6021.8022.4422.382.09%2,241,892
Aug 15, 202422.1122.2221.7121.9821.920.78%2,383,897
Aug 14, 202422.9022.9221.2821.8121.68-4.22%6,542,512
Aug 13, 202422.4822.7922.3022.7722.631.11%1,635,053
Aug 12, 202422.6422.7522.3622.5222.380.27%2,469,258
Aug 9, 202422.1822.5722.0422.4622.321.31%1,807,690
Aug 8, 202422.0722.4321.9222.1722.031.70%2,293,476
Aug 7, 202421.8022.2521.5921.8021.671.92%2,986,600
Aug 6, 202421.3221.8221.2721.3921.260.28%2,290,827
Aug 5, 202420.9521.4520.2621.3321.20-3.18%3,313,598
Aug 2, 202422.0522.4421.8022.0321.89-2.57%3,074,393
Aug 1, 202423.8124.3222.1122.6122.471.80%5,802,902