Canada markets open in 3 hours 55 minutes

Peabody Energy Corporation (BTU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.21-0.09 (-0.34%)
At close: 04:00PM EDT
26.01 -0.20 (-0.76%)
Pre-Market: 05:00AM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202226.9927.4525.4426.2126.217,124,500
Oct 03, 202225.9026.5725.6026.3026.306,334,800
Sept 30, 202224.0925.3523.7824.8224.824,262,400
Sept 29, 202224.4525.0723.5924.6024.606,144,700
Sept 28, 202222.5825.0822.4424.8524.858,858,000
Sept 27, 202221.1422.5420.8722.2622.266,176,800
Sept 26, 202219.5121.0619.4020.3620.365,469,100
Sept 23, 202221.0121.1519.4919.9019.908,835,100
Sept 22, 202221.7122.1821.3021.9621.964,479,700
Sept 21, 202222.5022.8921.3621.3921.395,000,700
Sept 20, 202220.9822.1620.5722.0722.075,082,400
Sept 19, 202219.9121.2719.7821.2321.235,316,600
Sept 16, 202221.1721.4720.4120.6020.607,445,100
Sept 15, 202223.0423.3821.4921.5221.525,502,400
Sept 14, 202222.8823.7222.5523.1923.195,061,400
Sept 13, 202222.6923.9522.5022.5322.534,850,500
Sept 12, 202223.6323.7022.5123.0723.074,141,800
Sept 09, 202223.0923.8622.7023.3323.335,704,600
Sept 08, 202223.7223.9622.1622.5522.556,630,300
Sept 07, 202224.4524.5223.2523.7123.714,845,300
Sept 06, 202226.5026.8824.8925.2125.217,675,200
Sept 02, 202224.1724.7522.7924.7324.736,222,300
Sept 01, 202223.9724.2123.1923.3323.334,387,300
Aug 31, 202223.7024.9523.6424.6624.663,632,400
Aug 30, 202226.1526.3423.2524.3724.3710,172,200
Aug 29, 202227.0027.6726.1226.8026.804,895,800
Aug 26, 202228.0329.1427.7127.7827.785,133,000
Aug 25, 202228.0728.6827.0627.8927.894,622,500
Aug 24, 202226.8728.2226.6027.6427.644,396,400
Aug 23, 202227.9028.3126.4027.3627.366,194,100
Aug 22, 202226.2528.1726.2427.2427.246,812,300
Aug 19, 202225.5026.6325.3426.0526.056,049,500
Aug 18, 202223.7326.4823.7025.8925.8910,194,100
Aug 17, 202223.3225.0223.2123.2423.245,577,600
Aug 16, 202223.6424.2423.1823.4723.473,667,500
Aug 15, 202222.2523.5722.0923.1623.163,677,200
Aug 12, 202222.0423.4121.8123.4023.405,134,800
Aug 11, 202222.0023.0721.8422.4022.404,457,700
Aug 10, 202220.5721.8920.2121.6021.605,708,900
Aug 09, 202219.6720.9519.6720.6720.675,094,200
Aug 08, 202219.3119.7119.0119.2219.223,008,000
Aug 05, 202218.5219.9418.3519.3019.303,870,600
Aug 04, 202219.2519.7218.7318.9118.913,548,900
Aug 03, 202219.7219.7919.0119.3919.394,424,300
Aug 02, 202219.5820.0118.8919.4519.454,469,800
Aug 01, 202220.6420.8119.2119.4719.476,026,400
Jul 29, 202222.3322.3620.4220.9920.998,951,000
Jul 28, 202223.7324.8420.9822.1022.109,263,700
Jul 27, 202221.9622.9721.2022.8122.816,154,100
Jul 26, 202222.6922.8921.5221.8421.844,272,300
Jul 25, 202221.3522.2921.0422.0122.015,507,200
Jul 22, 202220.8521.8820.4420.9420.944,353,500
Jul 21, 202221.0421.3219.8520.7320.735,065,300
Jul 20, 202221.7521.9221.1621.7721.773,795,300
Jul 19, 202221.2122.1820.9221.6621.663,954,400
Jul 18, 202221.8322.7921.2321.3821.386,130,200
Jul 15, 202221.0121.2720.0420.9920.995,802,000
Jul 14, 202220.5321.3219.7220.7020.706,944,300
Jul 13, 202220.3222.0020.2721.3921.397,087,000
Jul 12, 202220.2621.2419.8320.5320.533,577,200
Jul 11, 202220.6921.6520.5620.8020.804,000,200
Jul 08, 202220.4721.0220.0020.9020.904,109,500
Jul 07, 202219.8820.9419.6820.4020.405,507,800
Jul 06, 202218.4319.0017.4218.7618.767,241,200
Jul 05, 202220.3020.6818.1218.4418.449,734,200
Jul 01, 202221.3522.2020.3421.0421.044,449,300
Jun 30, 202222.0922.6020.7521.3321.337,749,200
Jun 29, 202224.1924.4822.3522.9422.944,305,900
Jun 28, 202224.2024.8023.3623.8023.804,656,800
Jun 27, 202222.1023.7421.9023.5023.504,829,800
Jun 24, 202221.8122.5821.0321.5921.598,314,500
Jun 23, 202222.7122.8220.2721.1421.146,605,400
Jun 22, 202222.2422.6821.7122.3722.375,948,800
Jun 21, 202222.8524.6022.7623.6223.627,175,800
Jun 17, 202222.5422.7520.5621.9421.9411,380,000
Jun 16, 202222.6323.5522.4122.5322.536,485,400
Jun 15, 202222.9024.0022.5123.3923.395,001,800
Jun 14, 202223.7324.1922.0922.8322.836,064,300
Jun 13, 202224.1924.4423.0723.3323.336,766,000
Jun 10, 202225.5427.1625.1526.0826.084,255,600
Jun 09, 202227.2427.2526.0926.1726.174,520,800
Jun 08, 202228.8028.8127.2727.6327.635,151,300
Jun 07, 202227.4829.8627.0828.5528.5511,247,100
Jun 06, 202226.0926.7824.7226.0726.074,784,000
Jun 03, 202225.6026.1024.1025.4125.415,587,300
Jun 02, 202224.7026.9324.6026.2826.284,968,600
Jun 01, 202223.7525.2923.6625.2025.205,680,800
May 31, 202225.7926.6423.3323.6123.617,814,400
May 27, 202225.4225.6424.2725.1325.135,464,800
May 26, 202224.7526.1824.1725.7825.786,782,900
May 25, 202224.0724.9623.6424.7824.786,970,000
May 24, 202224.0225.1023.3524.4624.466,791,500
May 23, 202221.9024.2421.5724.1424.146,063,200
May 20, 202222.0522.4120.4221.4021.404,723,000
May 19, 202221.1423.0020.9521.9921.994,499,600
May 18, 202223.0223.3721.1121.6521.654,599,200
May 17, 202222.7923.3522.3922.8822.884,194,600
May 16, 202221.8022.7121.5522.1322.133,792,700
May 13, 202220.8521.9020.8521.4021.404,710,300
May 12, 202221.0021.3619.5020.1420.147,353,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...