Skip to main content
logo
Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
27.40
+1.04 (3.95%)
At close: Jun 12, 2026, 4:00 PM EDT
27.88
+0.48 (1.75%)
After-hours: Jun 12, 2026, 7:56 PM EDT

Peabody Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202626.2427.8326.2427.4027.403.95%2,464,724
Jun 11, 202626.6526.7426.0026.3626.360.38%2,117,634
Jun 10, 202627.2627.6925.8126.2626.26-3.21%2,898,101
Jun 9, 202627.6027.7426.4727.1327.13-3.76%3,403,963
Jun 8, 202628.7829.0128.1828.1928.190.32%2,608,959
Jun 5, 202630.6831.1227.9528.1028.10-9.96%3,827,219
Jun 4, 202629.7431.9629.5031.2131.213.65%5,965,682
Jun 3, 202629.3030.1628.4230.1130.111.65%4,049,290
Jun 2, 202628.8230.2728.8229.6229.621.93%3,146,187
Jun 1, 202627.5629.5827.5629.0629.067.43%5,347,397
May 29, 202629.2129.4526.8727.0527.05-7.04%7,582,494
May 28, 202628.2329.5427.8329.1029.1010.48%11,899,820
May 27, 202625.1026.4724.8926.3426.341.70%3,203,662
May 26, 202625.2626.4225.1025.9025.905.50%3,962,755
May 22, 202624.3424.8724.1924.5524.550.57%2,578,382
May 21, 202623.3524.8023.1924.4124.414.49%3,761,358
May 20, 202624.1024.1323.3623.3623.36-1.60%1,730,013
May 19, 202623.7623.9123.3623.7423.74-0.02%2,036,152
May 18, 202623.6724.2923.4923.8223.750.21%2,980,032
May 15, 202624.3924.5923.6923.7723.70-2.02%2,469,995
May 14, 202624.0924.4523.7524.2624.180.87%2,024,161
May 13, 202624.7624.8423.7724.0523.97-2.91%2,594,701
May 12, 202624.7725.1524.2324.7724.690.41%3,040,567
May 11, 202623.7425.3523.7424.6724.594.58%3,549,139
May 8, 202623.8624.4623.5823.5923.52-1.99%2,363,028
May 7, 202624.4624.6123.8924.0723.99-3.57%3,466,842
May 6, 202624.7825.2224.3024.9624.88-0.16%5,630,083
May 5, 202625.4026.6524.5125.0024.92-5.73%6,942,862
May 4, 202626.6626.7926.0926.5226.44-0.04%3,289,286
May 1, 202626.0326.6625.0426.5326.45-0.49%4,290,033
Apr 30, 202626.8627.3326.2026.6626.58-2.84%3,300,033
Apr 29, 202627.2227.7427.0027.4427.352.01%2,282,806
Apr 28, 202627.2027.4126.4826.9026.82-0.63%1,644,496
Apr 27, 202626.4027.2626.2227.0726.981.77%1,344,915
Apr 24, 202627.0127.6226.5326.6026.52-2.78%1,986,422
Apr 23, 202627.7028.0126.9727.3627.27-1.26%2,056,731
Apr 22, 202627.2327.9027.1327.7127.622.48%2,730,393
Apr 21, 202626.1127.0626.0027.0426.955.13%3,503,289
Apr 20, 202625.6826.2325.5125.7225.640.27%2,459,610
Apr 17, 202626.3926.5025.2025.6525.57-4.75%5,031,447
Apr 16, 202628.0628.2626.6926.9326.85-3.92%3,647,854
Apr 15, 202627.4228.1327.3028.0327.941.23%2,730,120
Apr 14, 202628.5428.5427.1927.6927.60-2.77%2,612,276
Apr 13, 202628.4628.8628.1628.4828.390.67%2,433,809
Apr 10, 202627.5928.8527.5828.2928.202.09%3,597,831
Apr 9, 202630.2930.6027.6727.7127.62-8.18%5,593,613
Apr 8, 202630.4330.6029.4130.1830.08-5.57%4,841,556
Apr 7, 202633.0433.3531.6631.9631.86-3.24%2,642,027
Apr 6, 202633.8133.8332.0233.0332.93-1.58%1,914,500
Apr 2, 202633.6234.4033.0733.5633.452.13%3,075,119