Canada Markets closed

Peabody Energy Corporation (BTU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.49-1.41 (-8.87%)
At close: 4:00PM EDT
14.54 +0.05 (+0.35%)
After hours: 05:13PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 202115.7315.8213.9614.4914.4919,168,542
Oct. 19, 202119.0019.1615.8515.9015.9022,452,200
Oct. 18, 202116.1519.7216.1319.6619.6622,257,000
Oct. 15, 202115.9316.7415.6215.9615.965,875,800
Oct. 14, 202116.7717.3815.5115.6715.677,379,000
Oct. 13, 202116.5116.5515.6216.4516.453,873,200
Oct. 12, 202116.7817.0015.9416.5216.524,986,600
Oct. 11, 202117.0017.9016.1116.6916.698,257,200
Oct. 08, 202116.4416.9415.7816.0516.055,044,800
Oct. 07, 202116.3016.9315.4616.4516.456,806,000
Oct. 06, 202116.6317.0015.5816.6616.669,211,100
Oct. 05, 202117.9818.4217.1217.4917.4911,682,900
Oct. 04, 202116.7418.1016.5117.0317.0318,132,300
Oct. 01, 202114.9615.9314.7115.6515.659,548,000
Sep. 30, 202113.3814.8813.2814.7914.7910,201,500
Sep. 29, 202113.9214.0312.5613.2313.238,671,900
Sep. 28, 202114.3314.5013.3613.9113.917,974,900
Sep. 27, 202113.2214.5013.1714.1114.119,460,600
Sep. 24, 202113.2313.4312.7912.9712.976,233,200
Sep. 23, 202114.1014.3513.2113.4513.457,190,100
Sep. 22, 202114.6015.1413.9814.0314.037,030,500
Sep. 21, 202114.4714.4813.3313.9813.985,490,600
Sep. 20, 202113.6614.6813.5714.2014.206,841,900
Sep. 17, 202115.2215.5914.6514.7214.729,138,800
Sep. 16, 202116.7916.8915.4615.5515.556,673,700
Sep. 15, 202117.9018.8016.5816.9116.917,934,100
Sep. 14, 202117.5518.5117.1217.7617.763,703,900
Sep. 13, 202119.2919.4417.2917.5317.536,323,400
Sep. 10, 202119.0319.8318.8518.9718.974,178,000
Sep. 09, 202118.5119.2618.2618.8118.813,634,900
Sep. 08, 202118.7119.2618.1318.4818.484,740,200
Sep. 07, 202117.7418.9317.6518.7318.735,348,700
Sep. 03, 202117.4317.9717.0217.5417.543,695,100
Sep. 02, 202117.5018.2816.4717.1117.117,903,800
Sep. 01, 202115.8717.1715.5517.1717.176,840,900
Aug. 31, 202115.5616.0915.2815.9815.984,869,800
Aug. 30, 202115.9416.1014.8715.7615.767,082,800
Aug. 27, 202114.3215.8914.2015.6015.606,039,500
Aug. 26, 202114.1314.4713.7314.0714.075,114,200
Aug. 25, 202113.6114.8113.4014.2914.296,161,200
Aug. 24, 202113.9814.2313.3713.6113.615,479,500
Aug. 23, 202113.1814.2013.1413.7613.766,583,400
Aug. 20, 202111.9212.9211.8612.6512.655,701,600
Aug. 19, 202112.2012.9311.3511.9711.978,942,900
Aug. 18, 202113.3413.8212.5612.6112.615,320,800
Aug. 17, 202113.7714.2312.9413.3513.356,262,700
Aug. 16, 202113.2014.3112.6113.9313.936,688,900
Aug. 13, 202113.5413.7713.0613.4413.443,772,600
Aug. 12, 202113.3213.7612.7013.7013.705,825,300
Aug. 11, 202112.5913.9312.2713.5313.538,357,100
Aug. 10, 202111.6612.9211.5212.7212.728,257,300
Aug. 09, 202111.9512.2711.2211.5511.557,584,800
Aug. 06, 202112.0012.5211.6812.3512.356,596,300
Aug. 05, 202111.2312.1710.9811.6611.666,994,100
Aug. 04, 202111.2211.6010.8811.0111.014,384,800
Aug. 03, 202111.7011.9411.1311.3911.396,058,800
Aug. 02, 202111.8412.4011.5311.7011.705,464,700
Jul. 30, 202111.6112.1511.2211.7111.716,433,800
Jul. 29, 202110.1711.899.6011.7511.7510,727,700
Jul. 28, 202110.5011.1510.0910.7710.778,295,400
Jul. 27, 202111.9611.9810.0310.2610.269,221,300
Jul. 26, 202110.9212.2310.9212.0312.0312,061,500
Jul. 23, 202110.8111.4610.4510.9310.9310,153,700
Jul. 22, 202110.3611.2110.0810.9810.988,469,000
Jul. 21, 20219.5110.829.5110.6310.6310,295,800
Jul. 20, 20218.919.408.489.119.116,544,500
Jul. 19, 20218.259.258.028.878.877,812,800
Jul. 16, 202110.4910.608.668.718.719,152,500
Jul. 15, 202110.9711.5110.1010.4110.417,932,500
Jul. 14, 202110.6811.7910.5811.0011.0012,002,100
Jul. 13, 202110.4711.1010.0910.3410.345,493,600
Jul. 12, 202110.7811.2710.5110.5310.536,869,200
Jul. 09, 202110.0311.189.9311.0111.0113,051,200
Jul. 08, 20219.039.988.829.869.8610,703,800
Jul. 07, 20218.0510.548.0110.0110.0145,548,100
Jul. 06, 20218.648.677.768.048.047,149,100
Jul. 02, 20218.248.718.118.538.536,369,400
Jul. 01, 20218.058.427.858.198.196,815,000
Jun. 30, 20216.957.946.927.937.937,418,900
Jun. 29, 20217.127.486.866.926.925,141,000
Jun. 28, 20217.777.846.786.996.998,671,100
Jun. 25, 20218.448.517.777.777.778,022,600
Jun. 24, 20217.958.517.838.458.455,288,800
Jun. 23, 20217.738.157.488.008.006,010,700
Jun. 22, 20217.137.727.017.597.596,736,000
Jun. 21, 20217.507.506.957.177.179,487,100
Jun. 18, 20217.518.127.337.517.5113,608,900
Jun. 17, 20218.408.537.227.707.7011,163,700
Jun. 16, 20218.448.948.158.468.465,657,200
Jun. 15, 20218.749.008.258.648.644,133,800
Jun. 14, 20219.519.768.578.748.747,908,600
Jun. 11, 20219.159.538.949.219.214,768,900
Jun. 10, 20218.759.398.748.958.955,779,600
Jun. 09, 20218.438.978.158.618.615,996,300
Jun. 08, 20217.708.627.648.498.497,098,500
Jun. 07, 20218.038.287.407.637.635,045,000
Jun. 04, 20217.928.387.588.308.304,602,600
Jun. 03, 20217.418.247.307.827.826,577,700
Jun. 02, 20217.557.687.157.517.514,922,000
Jun. 01, 20217.107.456.917.417.416,165,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...