Peabody Energy Corporation Common Stock (BTU)

29.10
-0.59 (-1.99%)
NYSE· Last Trade: Sep 1st, 5:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Peabody Energy Corporation Common Stock (BTU)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202629.6730.4129.2529.692,896,94929.69
8/28/202629.7229.7328.8428.921,466,35328.92
8/27/202627.2029.4527.1129.443,136,18929.44
8/26/202627.1227.9226.9927.321,716,82927.32
8/25/202627.4227.6126.9627.461,447,55127.46
8/24/202627.8028.3427.3027.901,812,51327.90
8/21/202627.3027.7827.1427.612,071,84427.61
8/20/202626.4527.3526.3826.861,759,31626.86
8/19/202625.5927.0325.5526.853,682,10626.85
8/18/202625.4425.9524.8725.181,665,85425.18
8/17/202625.6426.1625.0425.912,109,40925.91
8/14/202624.6725.5224.4825.481,921,77225.48
8/13/202624.7525.3824.0024.092,359,06424.09
8/12/202624.3024.8824.1024.661,668,57724.66
8/11/202624.6124.7124.2524.412,164,14624.34
8/10/202623.7724.7123.5324.652,749,65724.57
8/07/202623.1723.8622.9323.811,689,96523.74
8/06/202623.2524.2322.9323.522,973,41923.45
8/05/202622.6023.3922.6022.802,506,22222.73
8/04/202621.7122.4821.7122.361,674,92622.29
8/03/202621.3321.9421.1621.792,130,79621.72
7/31/202621.7222.1121.0221.322,128,91521.25
7/30/202621.0022.2221.0021.402,774,98721.33
7/29/202621.4221.4920.0620.827,279,26620.76
7/28/202622.9023.3822.5523.244,311,27623.17
7/27/202622.4723.1422.3123.092,117,35023.02
7/24/202623.7823.8222.7522.801,801,55122.73
7/23/202624.1724.5323.7123.821,976,44823.75
7/22/202623.2824.0423.1623.882,415,54123.81
7/21/202622.8623.6322.7123.072,218,58723.00
7/20/202622.5423.2322.0122.941,831,09422.87
7/17/202622.6822.8022.1622.442,137,84322.37
7/16/202623.3423.6822.5922.621,593,67222.55
7/15/202624.3524.5323.0923.551,813,94723.48
7/14/202623.8624.5023.7724.041,867,41423.97
7/13/202623.6623.8523.2323.601,797,59323.53
7/10/202623.4323.8323.1523.371,996,60823.30
7/09/202623.0223.6422.6623.432,004,39723.36
7/08/202622.7223.3522.4422.882,564,99222.81
7/07/202622.9323.2121.9622.673,515,01322.60
7/06/202622.4123.1422.3622.682,700,98922.61
7/02/202622.6323.2822.0522.302,121,55522.23
7/01/202622.8823.5222.1022.203,649,53222.13
6/30/202623.1123.6422.4823.124,626,28623.05
6/29/202623.1523.5022.9123.282,277,58923.21
6/26/202623.3524.0823.0023.514,085,48523.44
6/25/202623.2824.0422.9023.691,995,65123.62
6/24/202623.7523.7523.0423.292,486,88123.22
6/23/202624.0124.4323.8024.242,698,02624.17
6/22/202624.6424.7723.8524.122,641,32024.05
6/18/202625.6025.8124.7824.804,048,11224.72
6/17/202625.3626.3925.2425.662,286,59225.58
6/16/202625.7026.5325.3525.472,245,26525.39
6/15/202626.3826.4525.7226.035,730,79625.95
6/12/202626.2427.8226.2427.402,465,31627.32
6/11/202626.6526.7426.0026.362,118,83926.28
6/10/202627.2627.6925.8126.262,898,98326.18
6/09/202627.6027.7426.4727.133,406,21127.05
6/08/202628.7829.0128.1828.192,618,25128.10
6/05/202630.6831.1227.9528.103,833,07428.01
6/04/202629.7431.9629.5031.216,046,85931.11
6/03/202629.3030.1628.4230.114,088,16130.02
6/02/202628.8230.2728.8229.623,147,50729.53