Australia markets closed

Peabody Energy Corporation (BTU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.36+0.46 (+2.31%)
At close: 04:00PM EDT
20.62 +0.26 (+1.28%)
Pre-market: 04:50AM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202219.5121.0619.4020.3620.365,466,500
23 Sept 202221.0121.1519.4919.9019.908,835,100
22 Sept 202221.7122.1821.3021.9621.964,479,700
21 Sept 202222.5022.8921.3621.3921.395,000,700
20 Sept 202220.9822.1620.5722.0722.075,082,400
19 Sept 202219.9121.2719.7821.2321.235,316,600
16 Sept 202221.1721.4720.4120.6020.607,445,100
15 Sept 202223.0423.3821.4921.5221.525,502,400
14 Sept 202222.8823.7222.5523.1923.195,061,400
13 Sept 202222.6923.9522.5022.5322.534,850,500
12 Sept 202223.6323.7022.5123.0723.074,141,800
09 Sept 202223.0923.8622.7023.3323.335,704,600
08 Sept 202223.7223.9622.1622.5522.556,630,300
07 Sept 202224.4524.5223.2523.7123.714,845,300
06 Sept 202226.5026.8824.8925.2125.217,675,200
02 Sept 202224.1724.7522.7924.7324.736,222,300
01 Sept 202223.9724.2123.1923.3323.334,387,300
31 Aug 202223.7024.9523.6424.6624.663,632,400
30 Aug 202226.1526.3423.2524.3724.3710,172,200
29 Aug 202227.0027.6726.1226.8026.804,895,800
26 Aug 202228.0329.1427.7127.7827.785,133,000
25 Aug 202228.0728.6827.0627.8927.894,622,500
24 Aug 202226.8728.2226.6027.6427.644,396,400
23 Aug 202227.9028.3126.4027.3627.366,194,100
22 Aug 202226.2528.1726.2427.2427.246,812,300
19 Aug 202225.5026.6325.3426.0526.056,049,500
18 Aug 202223.7326.4823.7025.8925.8910,194,100
17 Aug 202223.3225.0223.2123.2423.245,577,600
16 Aug 202223.6424.2423.1823.4723.473,667,500
15 Aug 202222.2523.5722.0923.1623.163,677,200
12 Aug 202222.0423.4121.8123.4023.405,134,800
11 Aug 202222.0023.0721.8422.4022.404,457,700
10 Aug 202220.5721.8920.2121.6021.605,708,900
09 Aug 202219.6720.9519.6720.6720.675,094,200
08 Aug 202219.3119.7119.0119.2219.223,008,000
05 Aug 202218.5219.9418.3519.3019.303,870,600
04 Aug 202219.2519.7218.7318.9118.913,548,900
03 Aug 202219.7219.7919.0119.3919.394,424,300
02 Aug 202219.5820.0118.8919.4519.454,469,800
01 Aug 202220.6420.8119.2119.4719.476,026,400
29 July 202222.3322.3620.4220.9920.998,951,000
28 July 202223.7324.8420.9822.1022.109,263,700
27 July 202221.9622.9721.2022.8122.816,154,100
26 July 202222.6922.8921.5221.8421.844,272,300
25 July 202221.3522.2921.0422.0122.015,507,200
22 July 202220.8521.8820.4420.9420.944,353,500
21 July 202221.0421.3219.8520.7320.735,065,300
20 July 202221.7521.9221.1621.7721.773,795,300
19 July 202221.2122.1820.9221.6621.663,954,400
18 July 202221.8322.7921.2321.3821.386,130,200
15 July 202221.0121.2720.0420.9920.995,802,000
14 July 202220.5321.3219.7220.7020.706,944,300
13 July 202220.3222.0020.2721.3921.397,087,000
12 July 202220.2621.2419.8320.5320.533,577,200
11 July 202220.6921.6520.5620.8020.804,000,200
08 July 202220.4721.0220.0020.9020.904,109,500
07 July 202219.8820.9419.6820.4020.405,507,800
06 July 202218.4319.0017.4218.7618.767,241,200
05 July 202220.3020.6818.1218.4418.449,734,200
01 July 202221.3522.2020.3421.0421.044,449,300
30 June 202222.0922.6020.7521.3321.337,749,200
29 June 202224.1924.4822.3522.9422.944,305,900
28 June 202224.2024.8023.3623.8023.804,656,800
27 June 202222.1023.7421.9023.5023.504,829,800
24 June 202221.8122.5821.0321.5921.598,314,500
23 June 202222.7122.8220.2721.1421.146,605,400
22 June 202222.2422.6821.7122.3722.375,948,800
21 June 202222.8524.6022.7623.6223.627,175,800
17 June 202222.5422.7520.5621.9421.9411,380,000
16 June 202222.6323.5522.4122.5322.536,485,400
15 June 202222.9024.0022.5123.3923.395,001,800
14 June 202223.7324.1922.0922.8322.836,064,300
13 June 202224.1924.4423.0723.3323.336,766,000
10 June 202225.5427.1625.1526.0826.084,255,600
09 June 202227.2427.2526.0926.1726.174,520,800
08 June 202228.8028.8127.2727.6327.635,151,300
07 June 202227.4829.8627.0828.5528.5511,247,100
06 June 202226.0926.7824.7226.0726.074,784,000
03 June 202225.6026.1024.1025.4125.415,587,300
02 June 202224.7026.9324.6026.2826.284,968,600
01 June 202223.7525.2923.6625.2025.205,680,800
31 May 202225.7926.6423.3323.6123.617,814,400
27 May 202225.4225.6424.2725.1325.135,464,800
26 May 202224.7526.1824.1725.7825.786,782,900
25 May 202224.0724.9623.6424.7824.786,970,000
24 May 202224.0225.1023.3524.4624.466,791,500
23 May 202221.9024.2421.5724.1424.146,063,200
20 May 202222.0522.4120.4221.4021.404,723,000
19 May 202221.1423.0020.9521.9921.994,499,600
18 May 202223.0223.3721.1121.6521.654,599,200
17 May 202222.7923.3522.3922.8822.884,194,600
16 May 202221.8022.7121.5522.1322.133,792,700
13 May 202220.8521.9020.8521.4021.404,710,300
12 May 202221.0021.3619.5020.1420.147,353,500
11 May 202221.3622.8021.0021.2321.236,082,700
10 May 202221.3622.4620.1620.9720.976,322,500
09 May 202221.3821.4020.0220.8520.858,141,600
06 May 202222.2123.0621.3322.4322.436,176,700
05 May 202223.4123.5020.7822.2222.226,960,900
04 May 202222.2122.7621.5722.6722.677,144,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...