Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
20.66
-0.39 (-1.85%)
At close: Nov 3, 2026, 4:00 PM EST
20.67
+0.01 (0.05%)
After-hours: Nov 3, 2026, 7:59 PM EST
Peabody Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 21.26 | 21.34 | 20.66 | 20.66 | 20.66 | -1.85% | 2,166,816 |
| Nov 2, 2026 | 22.28 | 22.42 | 20.93 | 21.05 | 21.05 | -5.09% | 2,787,148 |
| Oct 30, 2026 | 22.10 | 22.55 | 21.84 | 22.18 | 22.18 | -0.22% | 1,707,997 |
| Oct 29, 2026 | 22.80 | 22.86 | 22.06 | 22.23 | 22.23 | -1.24% | 2,924,768 |
| Oct 28, 2026 | 23.33 | 23.50 | 22.30 | 22.51 | 22.51 | -3.47% | 2,680,849 |
| Oct 27, 2026 | 22.61 | 23.75 | 22.55 | 23.32 | 23.32 | 4.29% | 1,866,925 |
| Oct 26, 2026 | 23.30 | 23.47 | 22.02 | 22.36 | 22.36 | -2.32% | 2,021,737 |
| Oct 23, 2026 | 22.30 | 23.14 | 22.05 | 22.89 | 22.89 | 2.05% | 2,207,942 |
| Oct 22, 2026 | 22.33 | 22.99 | 22.30 | 22.43 | 22.43 | -0.04% | 2,929,517 |
| Oct 21, 2026 | 22.82 | 22.92 | 22.39 | 22.44 | 22.44 | -0.93% | 1,813,112 |
| Oct 20, 2026 | 23.50 | 23.77 | 22.40 | 22.65 | 22.65 | -4.71% | 2,595,554 |
| Oct 19, 2026 | 24.08 | 24.41 | 23.64 | 23.77 | 23.77 | -0.50% | 1,972,612 |
| Oct 16, 2026 | 24.29 | 24.65 | 23.64 | 23.89 | 23.89 | -0.54% | 1,730,059 |
| Oct 15, 2026 | 23.36 | 24.12 | 23.20 | 24.02 | 24.02 | 2.39% | 2,344,969 |
| Oct 14, 2026 | 25.17 | 25.39 | 23.26 | 23.46 | 23.46 | -6.94% | 3,089,146 |
| Oct 13, 2026 | 25.14 | 25.31 | 24.48 | 25.21 | 25.21 | 0.52% | 1,502,829 |
| Oct 12, 2026 | 25.45 | 25.67 | 25.01 | 25.08 | 25.08 | -0.20% | 1,918,457 |
| Oct 9, 2026 | 25.38 | 25.77 | 25.10 | 25.13 | 25.13 | 0.52% | 1,347,351 |
| Oct 8, 2026 | 25.00 | 25.85 | 24.91 | 25.00 | 25.00 | 0.60% | 2,415,311 |
| Oct 7, 2026 | 25.15 | 25.43 | 24.46 | 24.85 | 24.85 | -2.28% | 1,417,863 |
| Oct 6, 2026 | 25.33 | 25.51 | 24.55 | 25.43 | 25.43 | -0.27% | 1,952,898 |
| Oct 5, 2026 | 24.81 | 25.74 | 24.33 | 25.50 | 25.50 | 2.78% | 2,210,963 |
| Oct 2, 2026 | 24.76 | 25.23 | 24.61 | 24.81 | 24.81 | 0.28% | 1,217,122 |
| Oct 1, 2026 | 24.41 | 24.81 | 23.75 | 24.74 | 24.74 | 1.44% | 1,850,961 |
| Sep 30, 2026 | 24.53 | 25.32 | 24.39 | 24.39 | 24.39 | 0.08% | 1,562,082 |
| Sep 29, 2026 | 25.10 | 25.40 | 24.13 | 24.37 | 24.37 | -3.10% | 2,251,638 |
| Sep 28, 2026 | 25.27 | 25.52 | 25.01 | 25.15 | 25.15 | -1.14% | 1,591,327 |
| Sep 25, 2026 | 25.56 | 25.70 | 25.14 | 25.44 | 25.44 | -0.93% | 1,277,336 |
| Sep 24, 2026 | 26.37 | 26.60 | 25.00 | 25.68 | 25.68 | -2.76% | 2,150,498 |
| Sep 23, 2026 | 26.66 | 27.01 | 26.12 | 26.41 | 26.41 | -1.42% | 1,771,670 |
| Sep 22, 2026 | 25.00 | 27.08 | 24.65 | 26.79 | 26.79 | 6.86% | 3,265,807 |
| Sep 21, 2026 | 25.60 | 25.94 | 25.06 | 25.07 | 25.07 | -0.59% | 1,700,045 |
| Sep 18, 2026 | 26.95 | 27.14 | 25.05 | 25.22 | 25.22 | -7.42% | 9,299,138 |
| Sep 17, 2026 | 27.51 | 27.96 | 27.22 | 27.24 | 27.24 | -0.40% | 2,419,904 |
| Sep 16, 2026 | 26.82 | 27.97 | 26.82 | 27.35 | 27.35 | 2.59% | 2,538,047 |
| Sep 15, 2026 | 27.50 | 28.45 | 26.58 | 26.66 | 26.66 | -2.52% | 3,233,343 |
| Sep 14, 2026 | 27.73 | 27.77 | 27.09 | 27.35 | 27.35 | -3.05% | 2,511,160 |
| Sep 11, 2026 | 28.87 | 28.87 | 27.91 | 28.21 | 28.21 | -2.82% | 1,804,932 |
| Sep 10, 2026 | 29.35 | 29.42 | 28.64 | 29.03 | 29.03 | -1.12% | 1,906,703 |
| Sep 9, 2026 | 29.74 | 30.07 | 29.33 | 29.36 | 29.36 | -0.31% | 2,214,294 |
| Sep 8, 2026 | 29.32 | 29.95 | 29.20 | 29.45 | 29.45 | 2.08% | 1,842,495 |
| Sep 4, 2026 | 27.35 | 29.17 | 27.30 | 28.85 | 28.85 | 4.38% | 2,116,031 |
| Sep 3, 2026 | 29.61 | 29.70 | 27.40 | 27.64 | 27.64 | -6.08% | 2,810,894 |
| Sep 2, 2026 | 29.04 | 30.24 | 28.95 | 29.43 | 29.43 | 1.13% | 2,041,448 |
| Sep 1, 2026 | 29.65 | 29.75 | 28.74 | 29.10 | 29.10 | -1.99% | 2,151,116 |
| Aug 31, 2026 | 29.67 | 30.41 | 29.25 | 29.69 | 29.69 | 2.66% | 2,893,008 |
| Aug 28, 2026 | 29.72 | 29.73 | 28.84 | 28.92 | 28.92 | -1.77% | 1,466,061 |
| Aug 27, 2026 | 27.20 | 29.45 | 27.11 | 29.44 | 29.44 | 7.76% | 3,097,646 |
| Aug 26, 2026 | 27.12 | 27.92 | 26.99 | 27.32 | 27.32 | -0.51% | 1,712,073 |
| Aug 25, 2026 | 27.42 | 27.61 | 26.96 | 27.46 | 27.46 | -1.58% | 1,439,837 |