Peabody Energy Corporation Common Stock (NY: BTU )

20.63 -0.92 (-4.27%)

Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	21.40	21.85	20.51	20.63	6,654,501	-0.93(-4.31%)
Dec 19, 2024	21.51	21.85	21.25	21.56	1,728,164	+0.23(+1.08%)
Dec 18, 2024	21.50	21.93	21.05	21.33	2,453,068	-0.11(-0.51%)
Dec 17, 2024	21.37	21.51	20.95	21.44	2,329,060	-0.06(-0.28%)
Dec 16, 2024	22.49	22.50	21.43	21.50	1,969,169	-0.50(-2.27%)
Dec 13, 2024	22.17	22.27	21.80	22.00	1,185,488	-0.29(-1.30%)
Dec 12, 2024	22.09	22.48	21.84	22.29	1,400,149	+0.10(+0.45%)
Dec 11, 2024	22.34	22.40	22.05	22.19	1,583,380	-0.18(-0.80%)
Dec 10, 2024	22.48	22.63	22.15	22.37	1,835,540	-0.07(-0.31%)
Dec 09, 2024	23.02	23.30	22.41	22.44	2,072,667	+0.06(+0.27%)
Dec 06, 2024	23.07	23.33	22.18	22.38	2,019,166	-0.68(-2.95%)
Dec 05, 2024	22.94	23.08	22.60	23.06	2,493,905	-0.02(-0.09%)
Dec 04, 2024	23.50	23.57	22.98	23.08	3,246,690	-0.46(-1.95%)
Dec 03, 2024	23.63	23.93	23.33	23.54	2,069,027	-0.06(-0.25%)
Dec 02, 2024	23.79	24.08	23.27	23.60	3,498,762	-0.25(-1.05%)
Nov 29, 2024	24.36	24.46	23.61	23.85	1,822,161	-0.40(-1.65%)
Nov 27, 2024	24.10	25.00	24.10	24.25	2,663,562	+0.14(+0.58%)
Nov 26, 2024	25.33	25.87	23.99	24.11	6,621,266	-1.88(-7.23%)
Nov 25, 2024	27.35	27.87	25.17	25.99	6,829,279	-1.42(-5.18%)
Nov 22, 2024	27.90	28.13	27.04	27.41	2,219,223	-0.73(-2.59%)
Nov 21, 2024	26.88	28.28	26.75	28.14	3,281,766	+1.53(+5.75%)
Nov 20, 2024	26.65	27.05	26.46	26.61	2,183,187	+0.06(+0.23%)
Nov 19, 2024	26.25	26.80	26.16	26.55	1,084,171	+0.08(+0.30%)
Nov 18, 2024	26.98	27.11	26.23	26.47	1,931,291	-0.27(-1.01%)
Nov 15, 2024	27.39	27.47	26.67	26.74	1,297,697	-0.31(-1.15%)
Nov 14, 2024	27.81	28.18	26.92	27.05	2,106,110	-0.54(-1.94%)
Nov 13, 2024	27.00	27.66	26.61	27.59	2,329,967	+0.86(+3.21%)
Nov 12, 2024	27.87	27.99	26.69	26.73	5,971,719	-1.43(-5.07%)
Nov 11, 2024	28.54	28.54	27.68	28.15	1,844,109	-0.47(-1.64%)
Nov 08, 2024	28.82	29.09	28.31	28.62	2,765,370	-0.36(-1.24%)
Nov 07, 2024	29.62	29.70	28.69	28.98	4,313,449	-0.74(-2.48%)
Nov 06, 2024	28.91	29.86	28.36	29.72	5,224,056	+2.59(+9.56%)
Nov 05, 2024	26.27	27.34	26.22	27.13	2,913,668	+0.87(+3.30%)
Nov 04, 2024	26.50	26.89	25.98	26.26	2,588,775	-0.15(-0.57%)
Nov 01, 2024	26.38	26.93	26.09	26.41	2,450,387	+0.21(+0.80%)
Oct 31, 2024	26.18	27.22	25.60	26.20	5,643,607	+1.58(+6.40%)
Oct 30, 2024	24.76	25.27	24.57	24.62	2,807,970	-0.24(-0.96%)
Oct 29, 2024	24.93	25.07	24.54	24.86	1,991,698	-0.07(-0.28%)
Oct 28, 2024	24.18	25.08	24.14	24.93	1,695,565	+0.60(+2.46%)
Oct 25, 2024	24.64	24.81	24.25	24.33	1,619,427	-0.04(-0.16%)
Oct 24, 2024	24.31	24.47	23.98	24.37	1,592,049	+0.10(+0.41%)
Oct 23, 2024	24.43	24.82	24.17	24.27	3,293,899	-0.43(-1.74%)
Oct 22, 2024	24.75	24.99	24.61	24.70	1,576,743	+0.01(+0.04%)
Oct 21, 2024	24.70	24.85	24.31	24.69	1,738,396	-0.15(-0.60%)
Oct 18, 2024	25.45	25.47	24.73	24.84	1,569,951	-0.39(-1.54%)
Oct 17, 2024	25.50	25.50	25.11	25.23	2,258,486	-0.38(-1.48%)
Oct 16, 2024	25.53	25.95	25.37	25.61	1,388,037	+0.26(+1.02%)
Oct 15, 2024	26.29	26.44	25.33	25.35	1,900,539	-1.33(-4.97%)
Oct 14, 2024	26.93	27.02	26.51	26.68	1,232,135	-0.36(-1.33%)
Oct 11, 2024	26.60	27.12	26.49	27.04	2,190,730	+0.34(+1.27%)
Oct 10, 2024	25.65	26.71	25.51	26.70	2,062,317	+1.01(+3.92%)
Oct 09, 2024	25.47	25.78	25.24	25.69	1,444,895	-0.02(-0.08%)
Oct 08, 2024	25.93	26.04	25.33	25.71	1,498,200	-0.59(-2.24%)
Oct 07, 2024	26.39	26.78	26.20	26.30	2,202,812	-0.04(-0.15%)
Oct 04, 2024	26.07	26.42	25.96	26.34	1,720,858	+0.43(+1.65%)
Oct 03, 2024	25.63	26.16	25.47	25.91	1,671,436	+0.05(+0.19%)
Oct 02, 2024	26.50	26.76	25.67	25.86	2,468,772	-0.39(-1.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.