Peabody Energy Corporation BTU
NYSE · United States · Energy Minerals
$24.74+0.35 (+1.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.74 | +1.44% | $24.41 | $24.81 | $23.75 | 1.85M |
| 2026-09-30 | $24.39 | +0.08% | $24.53 | $25.32 | $24.39 | 1.56M |
| 2026-09-29 | $24.37 | -3.10% | $25.10 | $25.40 | $24.13 | 2.25M |
| 2026-09-28 | $25.15 | -1.14% | $25.27 | $25.52 | $25.01 | 1.59M |
| 2026-09-25 | $25.44 | -0.93% | $25.56 | $25.70 | $25.14 | 1.40M |
| 2026-09-24 | $25.68 | -2.76% | $26.37 | $26.60 | $25.00 | 2.28M |
| 2026-09-23 | $26.41 | -1.42% | $26.66 | $27.00 | $26.12 | 1.91M |
| 2026-09-22 | $26.79 | +6.86% | $25.00 | $27.08 | $24.65 | 3.27M |
| 2026-09-21 | $25.07 | -0.59% | $25.60 | $25.94 | $25.06 | 1.87M |
| 2026-09-18 | $25.22 | -7.42% | $26.95 | $27.14 | $25.05 | 9.32M |
| 2026-09-17 | $27.24 | -0.40% | $27.51 | $27.96 | $27.22 | 2.53M |
| 2026-09-16 | $27.35 | +2.59% | $26.82 | $27.97 | $26.82 | 2.54M |
| 2026-09-15 | $26.66 | -2.52% | $27.50 | $28.45 | $26.58 | 3.23M |
| 2026-09-14 | $27.35 | -3.05% | $27.73 | $27.77 | $27.09 | 2.51M |
| 2026-09-11 | $28.21 | -2.82% | $28.87 | $28.87 | $27.91 | 1.81M |
| 2026-09-10 | $29.03 | -1.12% | $29.35 | $29.42 | $28.64 | 1.91M |
| 2026-09-09 | $29.36 | -0.31% | $29.74 | $30.07 | $29.33 | 2.21M |
| 2026-09-08 | $29.45 | +2.08% | $29.32 | $29.95 | $29.20 | 1.85M |
| 2026-09-04 | $28.85 | +4.38% | $27.35 | $29.17 | $27.30 | 2.12M |
| 2026-09-03 | $27.64 | -6.08% | $29.61 | $29.70 | $27.40 | 2.81M |
| 2026-09-02 | $29.43 | +1.13% | $29.04 | $30.24 | $28.94 | 2.04M |
| 2026-09-01 | $29.10 | -1.99% | $29.65 | $29.75 | $28.74 | 2.15M |
| 2026-08-31 | $29.69 | +2.66% | $29.67 | $30.41 | $29.25 | 2.90M |
| 2026-08-28 | $28.92 | -1.77% | $29.72 | $29.73 | $28.84 | 1.47M |
| 2026-08-27 | $29.44 | +7.76% | $27.20 | $29.44 | $27.10 | 3.13M |
| 2026-08-26 | $27.32 | -0.51% | $27.12 | $27.92 | $26.99 | 1.72M |
| 2026-08-25 | $27.46 | -1.58% | $27.42 | $27.61 | $26.96 | 1.45M |
| 2026-08-24 | $27.90 | +1.05% | $27.80 | $28.34 | $27.30 | 1.81M |
| 2026-08-21 | $27.61 | +2.79% | $27.30 | $27.78 | $27.14 | 2.07M |
| 2026-08-20 | $26.86 | +0.04% | $26.45 | $27.35 | $26.38 | 1.76M |
| 2026-08-19 | $26.85 | +6.63% | $25.59 | $27.03 | $25.55 | 3.68M |
| 2026-08-18 | $25.18 | -2.82% | $25.44 | $25.95 | $24.87 | 1.67M |
| 2026-08-17 | $25.91 | +1.69% | $25.64 | $26.17 | $25.04 | 2.11M |
| 2026-08-14 | $25.48 | +5.77% | $24.67 | $25.52 | $24.48 | 1.92M |
| 2026-08-13 | $24.09 | -2.31% | $24.75 | $25.38 | $24.00 | 2.36M |
| 2026-08-12 | $24.66 | +1.02% | $24.30 | $24.88 | $24.10 | 1.67M |
| 2026-08-11 | $24.41 | -0.97% | $24.61 | $24.72 | $24.25 | 2.16M |
| 2026-08-10 | $24.65 | +3.53% | $23.77 | $24.71 | $23.53 | 2.75M |
| 2026-08-07 | $23.81 | +1.23% | $23.17 | $23.86 | $22.93 | 1.69M |
| 2026-08-06 | $23.52 | +3.16% | $23.25 | $24.23 | $22.93 | 2.97M |
| 2026-08-05 | $22.80 | +1.97% | $22.60 | $23.39 | $22.60 | 2.51M |
| 2026-08-04 | $22.36 | +2.62% | $21.71 | $22.49 | $21.71 | 1.67M |
| 2026-08-03 | $21.79 | +2.20% | $21.33 | $21.94 | $21.16 | 2.13M |
| 2026-07-31 | $21.32 | -0.37% | $21.72 | $22.11 | $21.02 | 2.13M |
| 2026-07-30 | $21.40 | +2.79% | $21.00 | $22.22 | $21.00 | 2.77M |
| 2026-07-29 | $20.82 | -10.41% | $21.42 | $21.49 | $20.06 | 7.28M |
| 2026-07-28 | $23.24 | +0.65% | $22.90 | $23.38 | $22.55 | 4.31M |
| 2026-07-27 | $23.09 | +1.27% | $22.47 | $23.14 | $22.31 | 2.12M |
| 2026-07-24 | $22.80 | -4.28% | $23.78 | $23.82 | $22.75 | 1.80M |
| 2026-07-23 | $23.82 | -0.25% | $24.17 | $24.53 | $23.71 | 1.98M |
| 2026-07-22 | $23.88 | +3.51% | $23.28 | $24.04 | $23.16 | 2.42M |
| 2026-07-21 | $23.07 | +0.57% | $22.86 | $23.63 | $22.71 | 2.22M |
| 2026-07-20 | $22.94 | +2.23% | $22.54 | $23.23 | $22.01 | 1.83M |
| 2026-07-17 | $22.44 | -0.80% | $22.68 | $22.80 | $22.16 | 2.14M |
| 2026-07-16 | $22.62 | -3.95% | $23.34 | $23.68 | $22.59 | 1.59M |
| 2026-07-15 | $23.55 | -2.04% | $24.35 | $24.53 | $23.09 | 1.81M |
| 2026-07-14 | $24.04 | +1.86% | $23.86 | $24.50 | $23.77 | 1.87M |
| 2026-07-13 | $23.60 | +0.98% | $23.66 | $23.85 | $23.23 | 1.80M |
| 2026-07-10 | $23.37 | -0.26% | $23.43 | $23.83 | $23.15 | 2.00M |
| 2026-07-09 | $23.43 | +2.40% | $23.02 | $23.64 | $22.66 | 2.00M |
| 2026-07-08 | $22.88 | +0.93% | $22.72 | $23.35 | $22.44 | 2.56M |
| 2026-07-07 | $22.67 | -0.04% | $22.93 | $23.21 | $21.96 | 3.52M |
| 2026-07-06 | $22.68 | +1.70% | $22.41 | $23.14 | $22.36 | 2.70M |
| 2026-07-02 | $22.30 | +0.45% | $22.63 | $23.28 | $22.05 | 2.12M |
| 2026-07-01 | $22.20 | -3.98% | $22.88 | $23.52 | $22.10 | 3.65M |
| 2026-06-30 | $23.12 | -0.69% | $23.11 | $23.64 | $22.48 | 4.43M |
| 2026-06-29 | $23.28 | -0.98% | $23.15 | $23.50 | $22.92 | 2.28M |
| 2026-06-26 | $23.51 | -0.76% | $23.35 | $24.08 | $23.00 | 4.09M |
| 2026-06-25 | $23.69 | +1.72% | $23.28 | $24.04 | $22.90 | 2.00M |
| 2026-06-24 | $23.29 | -3.92% | $23.75 | $23.75 | $23.04 | 2.44M |
| 2026-06-23 | $24.24 | +0.50% | $24.01 | $24.43 | $23.80 | 2.70M |
| 2026-06-22 | $24.12 | -2.74% | $24.64 | $24.77 | $23.85 | 2.64M |
| 2026-06-18 | $24.80 | -3.35% | $25.60 | $25.81 | $24.78 | 4.05M |
| 2026-06-17 | $25.66 | +0.75% | $25.36 | $26.39 | $25.24 | 2.29M |
| 2026-06-16 | $25.47 | -2.15% | $25.70 | $26.53 | $25.35 | 2.25M |
| 2026-06-15 | $26.03 | -5.00% | $26.38 | $26.44 | $25.72 | 5.73M |
| 2026-06-12 | $27.40 | +3.95% | $26.24 | $27.83 | $26.24 | 2.47M |
| 2026-06-11 | $26.36 | +0.38% | $26.65 | $26.74 | $26.00 | 2.12M |
| 2026-06-10 | $26.26 | -3.21% | $27.26 | $27.69 | $25.81 | 2.90M |
| 2026-06-09 | $27.13 | -3.76% | $27.60 | $27.74 | $26.47 | 3.41M |
| 2026-06-08 | $28.19 | +0.32% | $28.78 | $29.01 | $28.17 | 2.62M |
| 2026-06-05 | $28.10 | -9.96% | $30.68 | $31.12 | $27.94 | 3.83M |
| 2026-06-04 | $31.21 | +3.65% | $29.74 | $31.96 | $29.50 | 6.06M |
| 2026-06-03 | $30.11 | +1.65% | $29.30 | $30.16 | $28.42 | 4.09M |
| 2026-06-02 | $29.62 | +1.93% | $28.82 | $30.27 | $28.82 | 3.15M |
| 2026-06-01 | $29.06 | +7.43% | $27.56 | $29.58 | $27.56 | 5.42M |
| 2026-05-29 | $27.05 | -7.04% | $29.21 | $29.45 | $26.87 | 8.03M |
| 2026-05-28 | $29.10 | +10.48% | $28.23 | $29.54 | $27.83 | 12.04M |
| 2026-05-27 | $26.34 | +1.70% | $25.10 | $26.47 | $24.89 | 3.21M |
| 2026-05-26 | $25.90 | +5.50% | $25.26 | $26.42 | $25.10 | 3.96M |