Australia markets open in 8 hours 16 minutes

Peabody Energy Corporation (BTU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.56-0.48 (-2.06%)
As of 11:44AM EDT. Market open.
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 202422.9923.0222.4822.5622.56379,166
19 July 202423.0023.0922.6623.0323.031,591,000
18 July 202423.8123.8122.8923.1723.172,265,200
17 July 202423.8424.0423.4923.7123.711,854,800
16 July 202423.4623.9322.6923.8023.802,717,900
15 July 202423.2723.9123.0323.4823.483,032,900
12 July 202423.0623.1622.4622.9922.991,695,900
11 July 202422.7522.8522.3322.7522.752,543,000
10 July 202422.9023.0222.2222.3422.343,427,300
09 July 202423.2723.3923.0123.0523.051,523,400
08 July 202423.4023.8323.3223.4623.461,953,300
05 July 202423.2523.4923.0723.2923.291,616,900
03 July 202423.6023.9823.2823.3923.391,366,500
02 July 202423.7423.9723.2523.4823.482,436,200
01 July 202423.1724.0023.1023.7723.774,664,400
28 June 202422.0822.6222.0122.1222.125,453,200
27 June 202422.1522.2421.5121.5921.591,558,400
26 June 202421.6922.0221.6521.9821.983,401,500
25 June 202422.2622.3021.7121.7421.741,639,800
24 June 202422.0922.4221.9222.2322.231,617,500
21 June 202422.7222.7921.8121.8721.876,461,900
20 June 202422.5022.9022.2822.6422.641,632,900
18 June 202422.6122.7122.3222.4922.491,196,000
17 June 202422.6022.8322.3122.5722.571,226,500
14 June 202423.0123.1622.7122.7222.721,702,000
13 June 202422.9023.1622.6023.1223.121,581,200
12 June 202423.3223.4222.7323.0023.001,723,100
11 June 202423.2923.3122.8622.8622.861,521,500
10 June 202423.5823.6922.7623.6123.611,921,100
07 June 202423.9324.0523.4623.6523.651,573,000
06 June 202423.5724.2023.5724.1324.131,507,300
05 June 202423.8124.0723.4923.6023.602,093,800
04 June 202425.0425.1123.8223.9123.913,320,500
03 June 202424.9525.7724.9325.4225.424,836,900
31 May 202423.8224.8923.7824.7824.783,510,100
30 May 202423.2523.8223.2323.7223.722,111,100
29 May 202423.5023.5523.0523.0523.051,541,900
28 May 202423.6823.9423.5123.6923.691,992,600
24 May 202423.5623.6823.2723.5323.531,751,200
23 May 202423.5523.7123.1023.2923.292,203,200
22 May 202423.4323.8223.1123.6223.621,787,400
21 May 202423.0223.7223.0023.5623.563,296,600
20 May 202422.5223.3022.5123.1223.123,663,000
17 May 202422.6322.6522.2622.5322.532,764,000
16 May 202422.7622.8922.4822.5622.562,059,500
15 May 202422.6022.9222.4122.7422.741,987,200
15 May 20240.075 Dividend
14 May 202422.4022.7022.4022.4922.411,583,000
13 May 202422.0222.4222.0022.3122.241,563,100
10 May 202422.3622.4021.7621.8821.812,991,100
09 May 202422.0322.3221.7522.2222.151,793,500
08 May 202421.7921.9921.7021.9221.852,032,000
07 May 202421.9022.3721.8121.9321.863,447,400
06 May 202422.2022.3621.7721.8621.792,287,200
03 May 202421.6522.2021.3422.0521.983,446,700
02 May 202421.9222.8621.4021.5421.474,077,700
01 May 202421.9922.1421.3421.4421.374,646,900
30 Apr 202423.3023.3021.8821.9421.875,006,800
29 Apr 202423.7623.7623.3923.5323.451,551,700
26 Apr 202423.9924.0123.4523.6523.571,787,300
25 Apr 202423.4523.9423.1723.9423.862,029,500
24 Apr 202423.4223.5023.1423.4623.381,788,000
23 Apr 202423.7023.8223.2323.4423.361,973,600
22 Apr 202424.0624.1823.7523.9123.831,551,100
19 Apr 202423.9524.2723.9424.0824.001,414,200
18 Apr 202424.1024.5023.9724.0924.012,447,100
17 Apr 202424.2824.8424.0224.0323.953,907,500
16 Apr 202423.0524.2422.7324.0924.014,066,900
15 Apr 202423.1223.2822.8222.9422.865,190,900
12 Apr 202423.6723.6823.0223.0923.012,476,200
11 Apr 202421.8923.6721.8423.4923.413,604,800
10 Apr 202422.9623.5722.8823.5723.491,860,300
09 Apr 202423.4823.6723.2023.4923.412,047,300
08 Apr 202423.5223.6123.1923.3223.241,834,400
05 Apr 202423.1223.5223.0123.3823.303,119,000
04 Apr 202423.9524.0923.2423.3323.252,907,900
03 Apr 202424.4624.5023.8424.0123.931,988,700
02 Apr 202424.2924.5924.0224.3024.222,412,300
01 Apr 202424.3324.4724.0624.1624.082,018,000
28 Mar 202424.3924.4923.9724.2624.182,964,100
27 Mar 202423.6524.2623.6124.2524.172,074,400
26 Mar 202424.2024.3023.2423.5923.513,367,900
25 Mar 202424.2124.5623.8423.9223.842,904,600
22 Mar 202424.4024.7024.1324.1624.081,259,600
21 Mar 202424.5024.8024.3824.4924.412,041,200
20 Mar 202424.1324.6824.1224.4124.332,228,800
19 Mar 202424.1524.5024.0424.4124.332,826,900
18 Mar 202424.0024.6323.8524.2924.215,152,400
15 Mar 202424.5524.8423.6323.7723.6911,379,400
14 Mar 202425.1525.1524.4224.7124.633,517,600
13 Mar 202425.1925.4324.7125.1525.073,409,000
12 Mar 202425.8925.9525.1025.2625.183,471,000
11 Mar 202427.0327.1425.9526.0926.002,924,100
08 Mar 202426.9027.2426.6927.1627.072,863,400
07 Mar 202426.2427.1626.2126.8126.723,597,500
06 Mar 202425.8626.4025.7326.1526.064,673,200
05 Mar 202425.1925.9225.1825.5525.463,290,400
04 Mar 202425.1825.7325.1525.3025.225,696,800
01 Mar 202424.9025.3024.8425.0324.955,384,800
29 Feb 202424.7825.1024.7424.7724.694,498,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...