New Zealand markets open in 3 hours 55 minutes

Peabody Energy Corporation (BTU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.95+1.17 (+4.72%)
As of 02:05PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 202224.7526.1824.1725.9525.954,850,990
25 May 202224.0724.9623.6424.7824.786,966,600
24 May 202224.0225.1023.3524.4624.466,791,500
23 May 202221.9024.2421.5724.1424.146,063,200
20 May 202222.0522.4120.4221.4021.404,721,300
19 May 202221.1423.0020.9521.9921.994,499,600
18 May 202223.0223.3721.1121.6521.654,599,200
17 May 202222.7923.3522.3922.8822.884,194,600
16 May 202221.8022.7121.5522.1322.133,792,700
13 May 202220.8521.9020.8521.4021.404,708,500
12 May 202221.0021.3619.5020.1420.147,353,500
11 May 202221.3622.8021.0021.2321.236,082,700
10 May 202221.3622.4620.1620.9720.976,322,500
09 May 202221.3821.4020.0220.8520.858,141,600
06 May 202222.2123.0621.3322.4322.436,176,000
05 May 202223.4123.5020.7822.2222.226,960,900
04 May 202222.2122.7621.5722.6722.677,144,400
03 May 202221.6022.7420.9221.5321.539,287,500
02 May 202222.2522.3520.6321.4221.4211,788,600
29 Apr 202224.5225.5422.5322.6422.6411,740,500
28 Apr 202223.3025.1520.7124.5024.5026,915,300
27 Apr 202225.9227.0525.1326.5026.508,417,900
26 Apr 202224.9926.5424.3925.5125.5110,178,400
25 Apr 202223.6425.1323.1424.2424.249,881,600
22 Apr 202227.2027.9824.4924.5124.519,534,400
21 Apr 202230.8530.8527.0027.2527.2510,043,200
20 Apr 202230.5231.4429.1231.2031.205,846,400
19 Apr 202231.3031.6629.8931.0631.065,802,200
18 Apr 202233.0333.2931.2032.0132.017,582,300
14 Apr 202230.4032.6930.3732.5432.548,393,400
13 Apr 202229.4530.7328.2230.7230.729,082,100
12 Apr 202226.2129.4926.1629.1529.1512,136,300
11 Apr 202227.2227.2625.5225.7125.717,333,600
08 Apr 202227.5628.8826.3327.2527.256,902,700
07 Apr 202225.2127.2324.8527.1527.158,294,600
06 Apr 202225.3126.7124.2025.1325.1310,084,000
05 Apr 202226.4228.4024.7824.7824.7816,151,700
04 Apr 202226.8426.9724.1524.9924.996,111,400
01 Apr 202224.7526.3024.7526.0226.025,468,900
31 Mar 202224.0925.0423.3024.5324.536,865,800
30 Mar 202224.7326.1524.2124.4924.496,106,000
29 Mar 202222.5523.7521.8923.7123.718,237,200
28 Mar 202225.0825.4223.5524.4324.436,882,900
25 Mar 202224.9827.7024.5825.9525.957,855,200
24 Mar 202226.0126.7024.8525.2525.257,695,500
23 Mar 202224.8026.4124.8026.0426.048,624,500
22 Mar 202223.7524.3023.2023.5923.597,310,600
21 Mar 202222.7225.3222.7223.8323.8311,998,100
18 Mar 202222.1122.1721.0621.8821.8814,127,500
17 Mar 202221.1122.7020.9321.9221.9213,569,700
16 Mar 202220.7521.1019.2920.2420.2410,916,600
15 Mar 202218.7221.6518.5721.1221.1212,430,800
14 Mar 202221.3821.3818.9019.8619.8614,843,300
11 Mar 202223.1123.5521.8223.0223.0211,441,900
10 Mar 202221.6823.9021.6723.5923.5915,147,900
09 Mar 202221.7721.8119.9921.1521.1517,021,100
08 Mar 202221.8524.4320.8622.5722.5719,629,100
07 Mar 202224.7126.3519.9322.0022.0032,778,600
04 Mar 202222.9627.2822.9026.3526.3530,961,400
03 Mar 202220.4724.0319.9622.9722.9724,834,700
02 Mar 202219.4621.5019.4320.8120.8121,822,300
01 Mar 202217.9119.4417.7318.7618.7612,322,500
28 Feb 202216.0217.7516.0217.3417.3413,902,400
25 Feb 202214.5616.0314.3416.0116.0118,856,500
24 Feb 202218.0518.2814.8914.9814.9821,131,000
23 Feb 202216.9419.6016.8018.8018.8012,703,900
22 Feb 202217.2517.6015.9416.8016.807,711,100
18 Feb 202217.4317.7816.5816.7816.785,716,200
17 Feb 202216.4217.8116.3217.4317.437,354,000
16 Feb 202217.5017.9316.2216.3516.357,856,100
15 Feb 202217.6217.7516.6917.2117.218,374,700
14 Feb 202216.9018.2016.1618.0218.0210,662,100
11 Feb 202214.9817.1014.9017.0217.0212,603,600
10 Feb 202214.4416.4614.3614.9414.9418,780,700
09 Feb 202213.4213.8613.0713.5913.596,293,900
08 Feb 202212.8413.6712.8213.1513.154,944,000
07 Feb 202213.1913.3912.4612.6612.664,207,200
04 Feb 202212.3713.4012.3413.0413.045,230,700
03 Feb 202212.2412.9012.1112.2212.225,183,900
02 Feb 202211.9912.4711.8912.2512.256,750,800
01 Feb 202210.8012.2910.5911.9611.965,710,200
31 Jan 202211.1611.3510.6410.8010.806,358,800
28 Jan 202211.1611.6210.7011.2311.234,841,300
27 Jan 202211.2011.7710.7511.0411.044,065,500
26 Jan 202211.4611.8810.9111.1211.125,581,800
25 Jan 202210.5611.0610.1910.9810.985,974,500
24 Jan 202210.2410.789.8310.7310.736,937,100
21 Jan 202211.1311.2510.5710.7510.756,441,700
20 Jan 202212.3412.4411.2611.3011.306,151,300
19 Jan 202213.2913.4412.4612.4812.484,941,400
18 Jan 202213.6514.1312.8813.1313.136,212,000
14 Jan 202212.5713.4512.3813.4413.447,378,400
13 Jan 202213.0113.5112.3812.4712.475,220,500
12 Jan 202212.3413.2712.1613.2213.226,237,200
11 Jan 202211.3512.1611.1711.9811.984,947,900
10 Jan 202211.4412.1411.0311.3011.304,891,100
07 Jan 202211.4012.0011.3111.3711.373,055,900
06 Jan 202211.6611.7310.8311.3811.383,677,200
05 Jan 202211.3012.1811.2711.4011.405,642,600
04 Jan 202211.6011.7811.1311.2411.244,172,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...