Skip to main content
logo
Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
22.80
-1.02 (-4.28%)
At close: Jul 24, 2026, 4:00 PM EDT
22.88
+0.08 (0.35%)
After-hours: Jul 24, 2026, 7:57 PM EDT

Peabody Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202623.7823.8222.7522.8022.80-4.28%1,799,678
Jul 23, 202624.1724.5323.7123.8223.82-0.25%1,976,121
Jul 22, 202623.2824.0423.1623.8823.883.51%2,411,880
Jul 21, 202622.8623.6322.7123.0723.070.57%2,216,165
Jul 20, 202622.5423.2322.0122.9422.942.23%1,830,037
Jul 17, 202622.6822.8022.1622.4422.44-0.80%2,136,121
Jul 16, 202623.3523.6822.5922.6222.62-3.95%1,590,757
Jul 15, 202624.3524.5323.0923.5523.55-2.04%1,813,733
Jul 14, 202623.8624.5023.7724.0424.041.86%1,866,862
Jul 13, 202623.6623.8523.2323.6023.600.98%1,795,615
Jul 10, 202623.4323.8323.1523.3723.37-0.26%1,995,962
Jul 9, 202623.0223.6422.6623.4323.432.40%2,003,123
Jul 8, 202622.7223.3522.4422.8822.880.93%2,530,485
Jul 7, 202622.9323.2121.9622.6722.67-0.04%3,514,765
Jul 6, 202622.4123.1422.3622.6822.681.70%2,700,056
Jul 2, 202622.6323.2822.0522.3022.300.45%2,120,069
Jul 1, 202622.8823.5222.1022.2022.20-3.98%3,447,024
Jun 30, 202623.1123.6422.4823.1223.12-0.69%4,061,543
Jun 29, 202623.1523.5022.9223.2823.28-0.98%2,275,636
Jun 26, 202623.3524.0823.0023.5123.51-0.76%3,989,313
Jun 25, 202623.2824.0422.9023.6923.691.72%1,995,561
Jun 24, 202623.7523.7523.0423.2923.29-3.92%2,436,670
Jun 23, 202624.0124.4323.8024.2424.240.50%2,693,971
Jun 22, 202624.6424.7723.8524.1224.12-2.74%2,639,412
Jun 18, 202625.6025.8124.7824.8024.80-3.35%4,039,574
Jun 17, 202625.3626.3925.2425.6625.660.75%2,286,395
Jun 16, 202625.7026.5325.3525.4725.47-2.15%2,244,030
Jun 15, 202626.3826.4525.7226.0326.03-5.00%5,730,042
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