Canada markets closed

Peabody Energy Corporation (BTU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.65-0.29 (-1.21%)
At close: 04:00PM EDT
23.76 +0.11 (+0.47%)
After hours: 07:38PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202423.9924.0123.4523.6523.651,787,300
Apr 25, 202423.4523.9423.1723.9423.942,029,500
Apr 24, 202423.4223.5023.1423.4623.461,788,000
Apr 23, 202423.7023.8223.2323.4423.441,973,600
Apr 22, 202424.0624.1823.7523.9123.911,551,100
Apr 19, 202423.9524.2723.9424.0824.081,414,200
Apr 18, 202424.1024.5023.9724.0924.092,447,100
Apr 17, 202424.2824.8424.0224.0324.033,907,500
Apr 16, 202423.0524.2422.7324.0924.094,066,900
Apr 15, 202423.1223.2822.8222.9422.945,190,900
Apr 12, 202423.6723.6823.0223.0923.092,476,200
Apr 11, 202421.8923.6721.8423.4923.493,604,800
Apr 10, 202422.9623.5722.8823.5723.571,860,300
Apr 09, 202423.4823.6723.2023.4923.492,047,300
Apr 08, 202423.5223.6123.1923.3223.321,834,400
Apr 05, 202423.1223.5223.0123.3823.383,119,000
Apr 04, 202423.9524.0923.2423.3323.332,907,900
Apr 03, 202424.4624.5023.8424.0124.011,988,700
Apr 02, 202424.2924.5924.0224.3024.302,412,300
Apr 01, 202424.3324.4724.0624.1624.162,018,000
Mar 28, 202424.3924.4923.9724.2624.262,964,100
Mar 27, 202423.6524.2623.6124.2524.252,074,400
Mar 26, 202424.2024.3023.2423.5923.593,367,900
Mar 25, 202424.2124.5623.8423.9223.922,904,600
Mar 22, 202424.4024.7024.1324.1624.161,259,600
Mar 21, 202424.5024.8024.3824.4924.492,041,200
Mar 20, 202424.1324.6824.1224.4124.412,228,800
Mar 19, 202424.1524.5024.0424.4124.412,826,900
Mar 18, 202424.0024.6323.8524.2924.295,152,400
Mar 15, 202424.5524.8423.6323.7723.7711,379,400
Mar 14, 202425.1525.1524.4224.7124.713,517,600
Mar 13, 202425.1925.4324.7125.1525.153,409,000
Mar 12, 202425.8925.9525.1025.2625.263,471,000
Mar 11, 202427.0327.1425.9526.0926.092,924,100
Mar 08, 202426.9027.2426.6927.1627.162,863,400
Mar 07, 202426.2427.1626.2126.8126.813,597,500
Mar 06, 202425.8626.4025.7326.1526.154,673,200
Mar 05, 202425.1925.9225.1825.5525.553,290,400
Mar 04, 202425.1825.7325.1525.3025.305,696,800
Mar 01, 202424.9025.3024.8425.0325.035,384,800
Feb 29, 202424.7825.1024.7424.7724.774,498,800
Feb 28, 202424.8425.1724.6624.7224.722,932,000
Feb 27, 202425.2225.3424.8425.0925.093,431,200
Feb 26, 202424.6224.9624.5524.9524.952,930,500
Feb 23, 202424.7524.9424.4224.7524.752,352,200
Feb 22, 202424.6324.9024.3124.8724.872,627,200
Feb 21, 202424.0124.7724.0124.7024.703,084,400
Feb 21, 20240.075 Dividend
Feb 20, 202424.2624.3423.5923.8423.764,229,400
Feb 16, 202424.6024.6724.1624.3824.303,046,300
Feb 15, 202424.3324.9024.3324.6324.553,801,400
Feb 14, 202424.9625.0724.6524.8924.812,954,600
Feb 13, 202424.9825.4224.6824.8024.724,884,800
Feb 12, 202425.3725.8025.1225.1325.053,825,600
Feb 09, 202426.0026.0324.6325.2825.205,503,300
Feb 08, 202424.6626.3224.3125.9825.904,814,200
Feb 07, 202425.7826.1125.4825.9325.853,722,700
Feb 06, 202426.1126.2525.4625.7225.643,651,000
Feb 05, 202426.5026.5025.6726.0725.993,770,800
Feb 02, 202426.8727.0226.4126.6426.563,419,000
Feb 01, 202426.9927.2426.4227.0726.982,898,000
Jan 31, 202426.8427.1926.6526.7026.624,145,200
Jan 30, 202426.3426.9426.1326.9126.832,323,500
Jan 29, 202427.0427.0926.3026.6326.553,068,600
Jan 26, 202426.7327.1426.4227.0526.962,308,400
Jan 25, 202427.0627.1526.3726.7426.663,969,400
Jan 24, 202426.2427.1526.0526.7526.674,306,600
Jan 23, 202425.4825.9125.4025.8025.723,842,400
Jan 22, 202426.1026.3725.2725.6025.5229,167,800
Jan 19, 202425.5526.1325.3726.0826.006,544,500
Jan 18, 202424.6525.6424.3525.4325.3511,647,000
Jan 17, 202422.8823.3622.7223.2723.202,031,500
Jan 16, 202423.8323.9223.1423.1823.112,451,800
Jan 12, 202424.2024.3023.6723.8023.731,986,100
Jan 11, 202423.9924.1423.6923.9123.831,966,700
Jan 10, 202425.0025.0023.6823.8723.793,112,100
Jan 09, 202425.1425.1424.6524.9824.902,092,700
Jan 08, 202425.7025.7424.7625.2425.162,210,900
Jan 05, 202425.6225.8825.4525.8725.793,024,700
Jan 04, 202425.0025.6724.7625.3925.312,987,300
Jan 03, 202424.2525.0124.0824.7924.712,516,900
Jan 02, 202424.4124.9124.3224.3924.312,029,000
Dec 29, 202324.4324.6624.0724.3224.242,409,300
Dec 28, 202324.9325.0024.5424.6124.531,539,100
Dec 27, 202324.9925.3024.9224.9724.891,478,800
Dec 26, 202325.2625.5024.9825.0024.921,334,700
Dec 22, 202324.4725.4024.3525.0624.982,950,100
Dec 21, 202324.1124.3623.9324.3524.272,463,500
Dec 20, 202324.3324.6923.8823.9523.874,864,100
Dec 19, 202323.5824.4223.4424.1924.114,747,100
Dec 18, 202324.0524.3123.3823.4223.352,655,600
Dec 15, 202323.7723.9923.2423.7023.634,473,000
Dec 14, 202324.0324.3823.5523.6323.563,611,400
Dec 13, 202323.1523.7423.0223.5223.455,783,400
Dec 12, 202323.3023.4323.0523.1423.073,109,300
Dec 11, 202323.3823.5823.0623.4623.393,113,800
Dec 08, 202323.5923.9123.5523.6523.581,775,300
Dec 07, 202323.3723.9423.2723.5923.522,374,900
Dec 06, 202323.9724.4923.2323.3723.302,425,200
Dec 05, 202323.9624.0623.5623.9223.841,964,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...