Canada Markets close in 2 hrs 24 mins

Peabody Energy Corporation (BTU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.21-0.19 (-0.81%)
As of 01:35PM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202222.2523.5722.0923.2123.212,585,141
Aug 12, 202222.0423.4121.8123.4023.405,133,600
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, 202218.5219.9418.3519.3019.303,870,300
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, 202222.3322.3620.4220.9920.998,950,300
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, 202220.8521.8820.4420.9420.944,353,200
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, 202221.0121.2720.0420.9920.995,797,800
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, 202220.4721.0220.0020.9020.904,093,900
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, 202221.3522.2020.3421.0421.044,444,600
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, 202221.8122.5821.0321.5921.598,309,600
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, 202222.5422.7520.5621.9421.9411,378,700
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, 202225.6026.1024.1025.4125.415,586,600
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
May 11, 202221.3622.8021.0021.2321.236,082,700
May 10, 202221.3622.4620.1620.9720.976,322,500
May 09, 202221.3821.4020.0220.8520.858,141,600
May 06, 202222.2123.0621.3322.4322.436,176,700
May 05, 202223.4123.5020.7822.2222.226,960,900
May 04, 202222.2122.7621.5722.6722.677,144,400
May 03, 202221.6022.7420.9221.5321.539,287,500
May 02, 202222.2522.3520.6321.4221.4211,788,600
Apr 29, 202224.5225.5422.5322.6422.6411,751,500
Apr 28, 202223.3025.1520.7124.5024.5026,915,300
Apr 27, 202225.9227.0525.1326.5026.508,417,900
Apr 26, 202224.9926.5424.3925.5125.5110,178,400
Apr 25, 202223.6425.1323.1424.2424.249,881,600
Apr 22, 202227.2027.9824.4924.5124.519,534,400
Apr 21, 202230.8530.8527.0027.2527.2510,043,200
Apr 20, 202230.5231.4429.1231.2031.205,846,400
Apr 19, 202231.3031.6629.8931.0631.065,802,200
Apr 18, 202233.0333.2931.2032.0132.017,582,300
Apr 14, 202230.4032.6930.3732.5432.548,393,400
Apr 13, 202229.4530.7328.2230.7230.729,082,100
Apr 12, 202226.2129.4926.1629.1529.1512,136,300
Apr 11, 202227.2227.2625.5225.7125.717,333,600
Apr 08, 202227.5628.8826.3327.2527.256,902,700
Apr 07, 202225.2127.2324.8527.1527.158,294,600
Apr 06, 202225.3126.7124.2025.1325.1310,084,000
Apr 05, 202226.4228.4024.7824.7824.7816,151,700
Apr 04, 202226.8426.9724.1524.9924.996,111,400
Apr 01, 202224.7526.3024.7526.0226.025,468,900
Mar 31, 202224.0925.0423.3024.5324.536,865,800
Mar 30, 202224.7326.1524.2124.4924.496,106,000
Mar 29, 202222.5523.7521.8923.7123.718,237,200
Mar 28, 202225.0825.4223.5524.4324.436,882,900
Mar 25, 202224.9827.7024.5825.9525.957,855,200
Mar 24, 202226.0126.7024.8525.2525.257,695,500
Mar 23, 202224.8026.4124.8026.0426.048,624,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...