Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
24.40
-0.04 (-0.16%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Peabody Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 24.38 | 24.54 | 24.05 | 24.44 | 24.44 | 0.41% | 1,491,733 |
Oct 23, 2024 | 24.50 | 24.89 | 24.24 | 24.34 | 24.34 | -1.74% | 3,285,128 |
Oct 22, 2024 | 24.82 | 25.06 | 24.68 | 24.77 | 24.77 | 0.04% | 1,572,468 |
Oct 21, 2024 | 24.77 | 24.92 | 24.38 | 24.76 | 24.76 | -0.60% | 1,733,887 |
Oct 18, 2024 | 25.52 | 25.54 | 24.80 | 24.91 | 24.91 | -1.54% | 1,565,695 |
Oct 17, 2024 | 25.57 | 25.57 | 25.18 | 25.30 | 25.30 | -1.48% | 2,252,363 |
Oct 16, 2024 | 25.60 | 26.02 | 25.44 | 25.68 | 25.68 | 1.02% | 1,385,595 |
Oct 15, 2024 | 26.36 | 26.51 | 25.40 | 25.42 | 25.42 | -4.97% | 1,895,386 |
Oct 14, 2024 | 27.00 | 27.09 | 26.59 | 26.75 | 26.75 | -1.33% | 1,228,796 |
Oct 11, 2024 | 26.67 | 27.19 | 26.56 | 27.11 | 27.11 | 1.27% | 2,184,790 |
Oct 10, 2024 | 25.72 | 26.78 | 25.58 | 26.77 | 26.77 | 3.92% | 2,052,226 |
Oct 9, 2024 | 25.54 | 25.85 | 25.31 | 25.76 | 25.76 | -0.08% | 1,440,578 |
Oct 8, 2024 | 26.00 | 26.11 | 25.40 | 25.78 | 25.78 | -2.24% | 1,494,254 |
Oct 7, 2024 | 26.46 | 26.86 | 26.27 | 26.37 | 26.37 | -0.15% | 2,196,940 |
Oct 4, 2024 | 26.14 | 26.49 | 26.03 | 26.41 | 26.41 | 1.66% | 1,716,253 |
Oct 3, 2024 | 25.70 | 26.23 | 25.54 | 25.98 | 25.98 | 0.19% | 1,666,904 |
Oct 2, 2024 | 26.57 | 26.84 | 25.74 | 25.93 | 25.93 | -1.48% | 2,462,518 |
Oct 1, 2024 | 26.57 | 26.57 | 25.95 | 26.32 | 26.32 | -0.83% | 2,270,741 |
Sep 30, 2024 | 26.26 | 26.60 | 26.14 | 26.54 | 26.54 | 2.08% | 2,957,655 |
Sep 27, 2024 | 25.97 | 26.52 | 25.83 | 26.00 | 26.00 | 0.78% | 3,238,707 |
Sep 26, 2024 | 25.42 | 25.81 | 25.21 | 25.80 | 25.80 | 3.24% | 4,231,021 |
Sep 25, 2024 | 24.26 | 25.03 | 24.26 | 24.99 | 24.99 | 1.67% | 3,741,585 |
Sep 24, 2024 | 24.40 | 24.92 | 24.14 | 24.58 | 24.58 | 4.60% | 4,670,501 |
Sep 23, 2024 | 23.88 | 24.26 | 23.39 | 23.50 | 23.50 | -1.71% | 3,115,004 |
Sep 20, 2024 | 22.73 | 24.05 | 22.70 | 23.91 | 23.91 | 4.82% | 16,943,667 |
Sep 19, 2024 | 23.17 | 23.20 | 22.50 | 22.81 | 22.81 | 0.80% | 2,382,383 |
Sep 18, 2024 | 22.78 | 23.11 | 22.44 | 22.63 | 22.63 | -0.26% | 1,713,621 |
Sep 17, 2024 | 22.73 | 23.12 | 22.60 | 22.69 | 22.69 | 1.25% | 2,458,108 |
Sep 16, 2024 | 22.46 | 22.84 | 22.22 | 22.41 | 22.41 | 1.54% | 1,973,991 |
Sep 13, 2024 | 21.62 | 22.37 | 21.53 | 22.07 | 22.07 | 3.47% | 2,404,306 |
Sep 12, 2024 | 20.87 | 21.39 | 20.84 | 21.33 | 21.33 | 2.89% | 2,718,231 |
Sep 11, 2024 | 20.35 | 20.86 | 20.21 | 20.73 | 20.73 | 0.83% | 2,391,275 |
Sep 10, 2024 | 20.81 | 21.00 | 20.47 | 20.56 | 20.56 | -0.96% | 2,110,748 |
Sep 9, 2024 | 20.91 | 21.09 | 20.74 | 20.76 | 20.76 | -0.95% | 2,385,396 |
Sep 6, 2024 | 21.49 | 21.68 | 20.63 | 20.96 | 20.96 | -2.87% | 3,540,255 |
Sep 5, 2024 | 21.90 | 22.08 | 21.55 | 21.58 | 21.58 | -2.04% | 2,571,357 |
Sep 4, 2024 | 22.08 | 22.37 | 21.92 | 22.03 | 22.03 | -0.45% | 1,821,264 |
Sep 3, 2024 | 23.00 | 23.20 | 22.03 | 22.13 | 22.13 | -5.47% | 2,908,330 |
Aug 30, 2024 | 23.29 | 23.66 | 23.12 | 23.41 | 23.41 | - | 2,255,404 |
Aug 29, 2024 | 23.77 | 23.80 | 23.35 | 23.41 | 23.41 | -0.26% | 2,180,200 |
Aug 28, 2024 | 23.05 | 23.49 | 22.81 | 23.47 | 23.47 | 1.21% | 2,993,455 |
Aug 27, 2024 | 23.15 | 23.48 | 22.79 | 23.19 | 23.19 | 0.61% | 2,470,369 |
Aug 26, 2024 | 23.64 | 23.65 | 23.03 | 23.05 | 23.05 | -1.83% | 2,297,408 |
Aug 23, 2024 | 23.36 | 23.53 | 22.93 | 23.48 | 23.48 | 0.73% | 2,111,550 |
Aug 22, 2024 | 23.09 | 23.36 | 22.90 | 23.31 | 23.31 | 0.39% | 2,800,937 |
Aug 21, 2024 | 23.50 | 24.57 | 22.76 | 23.22 | 23.22 | 2.93% | 4,928,930 |
Aug 20, 2024 | 22.96 | 23.00 | 22.48 | 22.56 | 22.56 | -2.13% | 1,151,025 |
Aug 19, 2024 | 22.49 | 23.44 | 22.38 | 23.05 | 23.05 | 2.72% | 2,164,523 |
Aug 16, 2024 | 21.86 | 22.60 | 21.80 | 22.44 | 22.44 | 2.09% | 2,241,892 |
Aug 15, 2024 | 22.11 | 22.22 | 21.71 | 21.98 | 21.98 | 0.78% | 2,383,897 |
Aug 14, 2024 | 22.90 | 22.92 | 21.28 | 21.81 | 21.74 | -4.22% | 6,542,512 |
Aug 13, 2024 | 22.48 | 22.79 | 22.30 | 22.77 | 22.69 | 1.11% | 1,635,053 |
Aug 12, 2024 | 22.64 | 22.75 | 22.36 | 22.52 | 22.44 | 0.27% | 2,469,258 |
Aug 9, 2024 | 22.18 | 22.57 | 22.04 | 22.46 | 22.38 | 1.31% | 1,807,690 |
Aug 8, 2024 | 22.07 | 22.43 | 21.92 | 22.17 | 22.10 | 1.70% | 2,293,476 |
Aug 7, 2024 | 21.80 | 22.25 | 21.59 | 21.80 | 21.73 | 1.92% | 2,986,600 |
Aug 6, 2024 | 21.32 | 21.82 | 21.27 | 21.39 | 21.32 | 0.28% | 2,290,827 |
Aug 5, 2024 | 20.95 | 21.45 | 20.26 | 21.33 | 21.26 | -3.18% | 3,313,598 |
Aug 2, 2024 | 22.05 | 22.44 | 21.80 | 22.03 | 21.96 | -2.57% | 3,074,393 |
Aug 1, 2024 | 23.81 | 24.32 | 22.11 | 22.61 | 22.53 | 1.80% | 5,802,902 |
Jul 31, 2024 | 21.97 | 22.36 | 21.66 | 22.21 | 22.13 | 2.92% | 2,579,996 |
Jul 30, 2024 | 21.89 | 22.06 | 21.45 | 21.58 | 21.51 | -1.73% | 1,697,922 |
Jul 29, 2024 | 22.14 | 22.29 | 21.81 | 21.96 | 21.89 | -1.21% | 1,072,609 |
Jul 26, 2024 | 22.01 | 22.24 | 21.81 | 22.23 | 22.15 | 1.69% | 1,434,627 |
Jul 25, 2024 | 21.84 | 22.11 | 21.06 | 21.86 | 21.79 | -0.86% | 2,549,998 |
Jul 24, 2024 | 22.33 | 22.49 | 22.00 | 22.05 | 21.98 | -1.25% | 1,211,291 |
Jul 23, 2024 | 22.48 | 22.48 | 22.07 | 22.33 | 22.25 | -0.89% | 1,546,904 |
Jul 22, 2024 | 22.99 | 23.03 | 22.48 | 22.53 | 22.45 | -2.17% | 1,412,459 |
Jul 19, 2024 | 23.00 | 23.09 | 22.66 | 23.03 | 22.95 | -0.60% | 1,591,077 |
Jul 18, 2024 | 23.81 | 23.81 | 22.89 | 23.17 | 23.09 | -2.28% | 2,265,180 |
Jul 17, 2024 | 23.84 | 24.04 | 23.49 | 23.71 | 23.63 | -0.38% | 1,854,773 |
Jul 16, 2024 | 23.46 | 23.94 | 22.69 | 23.80 | 23.72 | 1.36% | 2,717,897 |
Jul 15, 2024 | 23.27 | 23.91 | 23.03 | 23.48 | 23.40 | 2.13% | 3,032,942 |
Jul 12, 2024 | 23.06 | 23.16 | 22.46 | 22.99 | 22.91 | 1.05% | 1,696,001 |
Jul 11, 2024 | 22.75 | 22.85 | 22.33 | 22.75 | 22.67 | 1.84% | 2,543,005 |
Jul 10, 2024 | 22.90 | 23.02 | 22.22 | 22.34 | 22.26 | -3.08% | 3,427,274 |
Jul 9, 2024 | 23.27 | 23.39 | 23.01 | 23.05 | 22.97 | -1.75% | 1,523,559 |
Jul 8, 2024 | 23.40 | 23.83 | 23.32 | 23.46 | 23.38 | 0.73% | 1,953,291 |
Jul 5, 2024 | 23.25 | 23.49 | 23.07 | 23.29 | 23.21 | -0.43% | 1,616,896 |
Jul 3, 2024 | 23.60 | 23.98 | 23.28 | 23.39 | 23.31 | -0.38% | 1,366,510 |
Jul 2, 2024 | 23.74 | 23.97 | 23.26 | 23.48 | 23.40 | -1.22% | 2,436,243 |
Jul 1, 2024 | 23.17 | 24.00 | 23.10 | 23.77 | 23.69 | 7.46% | 4,664,441 |
Jun 28, 2024 | 22.08 | 22.62 | 22.02 | 22.12 | 22.05 | 2.45% | 5,453,175 |
Jun 27, 2024 | 22.15 | 22.24 | 21.51 | 21.59 | 21.52 | -1.77% | 1,558,443 |
Jun 26, 2024 | 21.69 | 22.02 | 21.65 | 21.98 | 21.91 | 1.10% | 3,401,480 |
Jun 25, 2024 | 22.26 | 22.30 | 21.71 | 21.74 | 21.67 | -2.20% | 1,639,806 |
Jun 24, 2024 | 22.09 | 22.42 | 21.92 | 22.23 | 22.15 | 1.65% | 1,617,510 |
Jun 21, 2024 | 22.72 | 22.79 | 21.81 | 21.87 | 21.80 | -3.40% | 6,461,917 |
Jun 20, 2024 | 22.50 | 22.90 | 22.28 | 22.64 | 22.56 | 0.67% | 1,632,947 |
Jun 18, 2024 | 22.61 | 22.71 | 22.32 | 22.49 | 22.41 | -0.35% | 1,196,197 |
Jun 17, 2024 | 22.60 | 22.83 | 22.31 | 22.57 | 22.49 | -0.66% | 1,226,539 |
Jun 14, 2024 | 23.01 | 23.16 | 22.71 | 22.72 | 22.64 | -1.73% | 1,702,046 |
Jun 13, 2024 | 22.90 | 23.16 | 22.60 | 23.12 | 23.04 | 0.52% | 1,581,157 |
Jun 12, 2024 | 23.32 | 23.42 | 22.73 | 23.00 | 22.92 | 0.61% | 1,723,098 |
Jun 11, 2024 | 23.29 | 23.31 | 22.86 | 22.86 | 22.78 | -3.18% | 1,521,455 |
Jun 10, 2024 | 23.58 | 23.69 | 22.76 | 23.61 | 23.53 | -0.17% | 1,921,053 |
Jun 7, 2024 | 23.93 | 24.05 | 23.46 | 23.65 | 23.57 | -1.99% | 1,573,077 |
Jun 6, 2024 | 23.57 | 24.20 | 23.57 | 24.13 | 24.05 | 2.25% | 1,507,270 |
Jun 5, 2024 | 23.81 | 24.07 | 23.49 | 23.60 | 23.52 | -1.30% | 2,093,804 |
Jun 4, 2024 | 25.04 | 25.11 | 23.82 | 23.91 | 23.83 | -5.94% | 3,320,456 |