Australia markets open in 4 hours 1 minute

Peabody Energy Corporation (BTU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.08-0.01 (-0.04%)
At close: 04:00PM EDT
24.00 -0.08 (-0.33%)
After hours: 07:58PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202423.9524.2723.9424.0824.081,414,200
18 Apr 202424.1024.5023.9724.0924.092,447,100
17 Apr 202424.2824.8424.0224.0324.033,907,500
16 Apr 202423.0524.2422.7324.0924.094,066,900
15 Apr 202423.1223.2822.8222.9422.945,190,900
12 Apr 202423.6723.6823.0223.0923.092,476,200
11 Apr 202421.8923.6721.8423.4923.493,604,800
10 Apr 202422.9623.5722.8823.5723.571,860,300
09 Apr 202423.4823.6723.2023.4923.492,047,300
08 Apr 202423.5223.6123.1923.3223.321,834,400
05 Apr 202423.1223.5223.0123.3823.383,119,000
04 Apr 202423.9524.0923.2423.3323.332,907,900
03 Apr 202424.4624.5023.8424.0124.011,988,700
02 Apr 202424.2924.5924.0224.3024.302,412,300
01 Apr 202424.3324.4724.0624.1624.162,018,000
28 Mar 202424.3924.4923.9724.2624.262,964,100
27 Mar 202423.6524.2623.6124.2524.252,074,400
26 Mar 202424.2024.3023.2423.5923.593,367,900
25 Mar 202424.2124.5623.8423.9223.922,904,600
22 Mar 202424.4024.7024.1324.1624.161,259,600
21 Mar 202424.5024.8024.3824.4924.492,041,200
20 Mar 202424.1324.6824.1224.4124.412,228,800
19 Mar 202424.1524.5024.0424.4124.412,826,900
18 Mar 202424.0024.6323.8524.2924.295,152,400
15 Mar 202424.5524.8423.6323.7723.7711,379,400
14 Mar 202425.1525.1524.4224.7124.713,517,600
13 Mar 202425.1925.4324.7125.1525.153,409,000
12 Mar 202425.8925.9525.1025.2625.263,471,000
11 Mar 202427.0327.1425.9526.0926.092,924,100
08 Mar 202426.9027.2426.6927.1627.162,863,400
07 Mar 202426.2427.1626.2126.8126.813,597,500
06 Mar 202425.8626.4025.7326.1526.154,673,200
05 Mar 202425.1925.9225.1825.5525.553,290,400
04 Mar 202425.1825.7325.1525.3025.305,696,800
01 Mar 202424.9025.3024.8425.0325.035,384,800
29 Feb 202424.7825.1024.7424.7724.774,498,800
28 Feb 202424.8425.1724.6624.7224.722,932,000
27 Feb 202425.2225.3424.8425.0925.093,431,200
26 Feb 202424.6224.9624.5524.9524.952,930,500
23 Feb 202424.7524.9424.4224.7524.752,352,200
22 Feb 202424.6324.9024.3124.8724.872,627,200
21 Feb 202424.0124.7724.0124.7024.703,084,400
21 Feb 20240.075 Dividend
20 Feb 202424.2624.3423.5923.8423.764,229,400
16 Feb 202424.6024.6724.1624.3824.303,046,300
15 Feb 202424.3324.9024.3324.6324.553,801,400
14 Feb 202424.9625.0724.6524.8924.812,954,600
13 Feb 202424.9825.4224.6824.8024.724,884,800
12 Feb 202425.3725.8025.1225.1325.053,825,600
09 Feb 202426.0026.0324.6325.2825.205,503,300
08 Feb 202424.6626.3224.3125.9825.904,814,200
07 Feb 202425.7826.1125.4825.9325.853,722,700
06 Feb 202426.1126.2525.4625.7225.643,651,000
05 Feb 202426.5026.5025.6726.0725.993,770,800
02 Feb 202426.8727.0226.4126.6426.563,419,000
01 Feb 202426.9927.2426.4227.0726.982,898,000
31 Jan 202426.8427.1926.6526.7026.624,145,200
30 Jan 202426.3426.9426.1326.9126.832,323,500
29 Jan 202427.0427.0926.3026.6326.553,068,600
26 Jan 202426.7327.1426.4227.0526.962,308,400
25 Jan 202427.0627.1526.3726.7426.663,969,400
24 Jan 202426.2427.1526.0526.7526.674,306,600
23 Jan 202425.4825.9125.4025.8025.723,842,400
22 Jan 202426.1026.3725.2725.6025.5229,167,800
19 Jan 202425.5526.1325.3726.0826.006,544,500
18 Jan 202424.6525.6424.3525.4325.3511,647,000
17 Jan 202422.8823.3622.7223.2723.202,031,500
16 Jan 202423.8323.9223.1423.1823.112,451,800
12 Jan 202424.2024.3023.6723.8023.731,986,100
11 Jan 202423.9924.1423.6923.9123.831,966,700
10 Jan 202425.0025.0023.6823.8723.793,112,100
09 Jan 202425.1425.1424.6524.9824.902,092,700
08 Jan 202425.7025.7424.7625.2425.162,210,900
05 Jan 202425.6225.8825.4525.8725.793,024,700
04 Jan 202425.0025.6724.7625.3925.312,987,300
03 Jan 202424.2525.0124.0824.7924.712,516,900
02 Jan 202424.4124.9124.3224.3924.312,029,000
29 Dec 202324.4324.6624.0724.3224.242,409,300
28 Dec 202324.9325.0024.5424.6124.531,539,100
27 Dec 202324.9925.3024.9224.9724.891,478,800
26 Dec 202325.2625.5024.9825.0024.921,334,700
22 Dec 202324.4725.4024.3525.0624.982,950,100
21 Dec 202324.1124.3623.9324.3524.272,463,500
20 Dec 202324.3324.6923.8823.9523.874,864,100
19 Dec 202323.5824.4223.4424.1924.114,747,100
18 Dec 202324.0524.3123.3823.4223.352,655,600
15 Dec 202323.7723.9923.2423.7023.634,473,000
14 Dec 202324.0324.3823.5523.6323.563,611,400
13 Dec 202323.1523.7423.0223.5223.455,783,400
12 Dec 202323.3023.4323.0523.1423.073,109,300
11 Dec 202323.3823.5823.0623.4623.393,113,800
08 Dec 202323.5923.9123.5523.6523.581,775,300
07 Dec 202323.3723.9423.2723.5923.522,374,900
06 Dec 202323.9724.4923.2323.3723.302,425,200
05 Dec 202323.9624.0623.5623.9223.841,964,300
04 Dec 202324.3024.6123.9624.0824.002,250,800
01 Dec 202323.7924.8023.7724.5924.513,235,400
30 Nov 202323.9124.1323.7023.8423.762,635,300
29 Nov 202324.0324.1523.5923.7923.721,733,200
28 Nov 202324.0924.1423.7123.9623.882,251,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...