Australia markets close in 4 hours 14 minutes

Peabody Energy Corporation (BTU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.66-2.61 (-9.23%)
At close: 04:00PM EST
25.98 +0.32 (+1.25%)
After hours: 07:52PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202327.9427.9925.6525.6625.668,695,690
07 Feb 202328.4729.0626.7828.2728.278,167,300
06 Feb 202327.6528.2127.1027.8527.854,132,700
03 Feb 202328.5528.9327.6927.7627.763,339,800
02 Feb 202327.7128.4427.0528.4228.424,142,600
01 Feb 202327.7728.0326.7527.6827.683,758,200
31 Jan 202327.5328.0827.3627.8927.893,199,700
30 Jan 202326.9928.1526.6927.8227.824,444,700
27 Jan 202326.3927.4126.3127.2527.253,021,900
26 Jan 202326.9226.9925.2726.5826.586,546,100
25 Jan 202327.6027.6926.5627.0627.064,290,000
24 Jan 202327.7128.1427.2527.8827.882,819,700
23 Jan 202328.2628.5627.6327.9827.982,691,200
20 Jan 202327.6828.3627.1128.1128.113,090,800
19 Jan 202327.1827.6926.9027.4527.452,353,700
18 Jan 202329.2929.5327.4127.4327.433,394,200
17 Jan 202328.7429.2728.3728.8028.802,998,500
13 Jan 202327.6228.4827.5128.4128.412,128,100
12 Jan 202327.3428.1827.1627.7327.732,664,900
11 Jan 202327.0827.4726.7127.1527.153,503,900
10 Jan 202327.6827.9626.6227.2827.283,359,500
09 Jan 202329.0229.3627.6327.6527.653,610,400
06 Jan 202327.5430.0527.3628.8928.897,312,300
05 Jan 202326.2727.4526.2127.1927.195,633,500
04 Jan 202324.7426.6124.1726.5726.577,454,200
03 Jan 202325.7825.9124.9025.1025.107,500,300
30 Dec 202226.5026.9826.1326.4226.423,091,400
29 Dec 202226.7127.2126.4826.8226.822,992,700
28 Dec 202229.0029.0025.8526.5926.598,415,300
27 Dec 202229.8230.2129.3329.4029.402,344,100
23 Dec 202229.1029.5328.6329.4429.442,027,200
22 Dec 202229.0029.7028.2129.0129.013,128,300
21 Dec 202228.7029.0527.9628.8628.863,466,800
20 Dec 202228.7229.4128.4828.6028.602,807,300
19 Dec 202228.7929.1327.8828.5928.592,896,500
16 Dec 202228.5329.2927.9928.4928.494,349,600
15 Dec 202228.5029.4428.2029.1629.163,203,500
14 Dec 202228.3728.7027.5428.4128.412,853,500
13 Dec 202228.5029.0827.8628.4728.473,300,700
12 Dec 202228.1028.1027.0927.8527.852,981,700
09 Dec 202228.7029.3327.8628.0728.072,648,100
08 Dec 202230.0330.4528.5728.8028.802,779,000
07 Dec 202229.6529.8528.8829.3829.382,298,100
06 Dec 202229.5730.3229.3429.9029.902,848,400
05 Dec 202231.7032.0929.3829.5729.573,741,500
02 Dec 202230.9932.2330.9731.5931.593,133,900
01 Dec 202231.9532.1630.8931.2931.292,641,700
30 Nov 202232.4832.8931.3031.9431.944,341,400
29 Nov 202229.7931.9629.7931.9631.964,567,700
28 Nov 202229.4730.5329.1529.3729.372,461,300
25 Nov 202229.5031.0029.5030.2030.202,100,800
23 Nov 202229.7130.5529.1329.7829.783,277,500
22 Nov 202228.4229.9428.1629.6229.624,109,500
21 Nov 202226.9727.8126.2227.7527.754,331,200
18 Nov 202227.7227.8026.4927.2527.255,113,600
17 Nov 202227.8128.0426.7527.9927.995,111,100
16 Nov 202228.5129.2127.8528.4628.463,735,700
15 Nov 202228.3429.2327.4129.1929.194,653,100
14 Nov 202227.4529.3327.4227.9627.965,008,600
11 Nov 202228.3428.8026.7127.2527.255,133,600
10 Nov 202227.6427.7826.4627.7227.723,701,800
09 Nov 202228.8029.1226.1826.4126.417,426,300
08 Nov 202229.4129.9028.4729.6129.614,813,300
07 Nov 202228.5330.0627.5830.0130.0110,959,900
04 Nov 202224.7227.4724.5626.9926.9911,538,000
03 Nov 202225.4127.6323.4023.8423.8419,326,900
02 Nov 202224.2024.2422.9323.2223.224,011,500
01 Nov 202224.4324.4423.7524.0024.003,529,000
31 Oct 202223.7624.9823.4923.9023.903,973,400
28 Oct 202224.3024.5523.1523.9523.956,120,000
27 Oct 202223.7425.1423.0624.5224.525,178,300
26 Oct 202224.1024.5623.5423.5623.563,479,700
25 Oct 202223.6024.7423.3924.0624.065,335,100
24 Oct 202223.5023.9222.4723.7323.734,753,200
21 Oct 202223.2124.0922.8423.8723.874,093,600
20 Oct 202224.4424.7822.9223.0723.076,331,700
19 Oct 202226.6827.0524.2024.3124.316,947,500
18 Oct 202227.2227.3825.9626.5726.575,182,300
17 Oct 202226.0727.7325.8026.8526.855,239,200
14 Oct 202226.5026.5525.3625.8625.863,618,200
13 Oct 202226.4927.5825.8526.7026.704,056,100
12 Oct 202226.1627.0724.7326.6826.686,444,100
11 Oct 202226.5127.3325.8626.4226.424,749,400
10 Oct 202226.8828.3326.6627.1327.133,343,900
07 Oct 202227.5527.6126.3726.8826.885,388,400
06 Oct 202227.3728.7427.2727.6527.656,265,700
05 Oct 202226.1727.9626.0827.7627.765,386,500
04 Oct 202226.9927.4525.4426.2126.217,132,100
03 Oct 202225.9026.5725.6026.3026.306,334,800
30 Sept 202224.0925.3523.7824.8224.824,262,700
29 Sept 202224.4525.0723.5924.6024.606,144,700
28 Sept 202222.5825.0822.4424.8524.858,858,000
27 Sept 202221.1422.5420.8722.2622.266,176,800
26 Sept 202219.5121.0619.4020.3620.365,469,100
23 Sept 202221.0121.1519.4919.9019.908,839,600
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 202221.1721.4720.4120.6020.607,458,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...