UK Markets closed

Peabody Energy Corporation (BTU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.0500-0.3500 (-10.29%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20203.35003.44003.03003.05003.05001,809,300
24 Sep 20203.48003.65003.39003.40003.40002,148,400
23 Sep 20203.93004.01303.51003.52003.52001,796,800
22 Sep 20203.83004.04503.79003.92003.92002,407,300
21 Sep 20203.95004.02003.74003.86003.86003,089,300
18 Sep 20203.71004.17003.62004.07004.07005,854,600
17 Sep 20203.19003.82003.11003.73003.73006,934,600
16 Sep 20203.06003.32003.01003.21003.21003,744,100
15 Sep 20202.99003.17002.86003.03003.03003,040,700
14 Sep 20202.90003.03002.78002.92002.92002,244,800
11 Sep 20202.72002.94002.68002.91002.91002,401,800
10 Sep 20202.71003.08502.67002.71002.71002,934,100
09 Sep 20202.64002.73002.58002.71002.71001,066,400
08 Sep 20202.70002.77002.57002.63002.63001,436,600
04 Sep 20202.68002.82002.56002.70002.70001,535,900
03 Sep 20202.59002.73002.58002.63002.63001,629,900
02 Sep 20202.63002.70002.48002.60002.60001,308,400
01 Sep 20202.59002.66002.53002.62002.6200828,600
31 Aug 20202.55002.75002.51002.61002.61003,163,600
28 Aug 20202.43002.60002.39002.57002.57002,087,200
27 Aug 20202.38002.47702.34002.39002.39001,119,200
26 Aug 20202.34002.44002.28002.38002.38002,220,700
25 Aug 20202.41002.43002.31002.35002.35001,687,400
24 Aug 20202.45002.49002.27002.37002.37002,475,600
21 Aug 20202.55002.55002.37002.39002.39001,961,300
20 Aug 20202.62002.62002.43002.57002.57002,122,200
19 Aug 20202.75002.79002.57002.66002.66003,166,300
18 Aug 20202.72002.77002.66002.74002.74001,416,400
17 Aug 20202.81002.81002.66502.75002.75001,533,600
14 Aug 20202.56002.86002.51002.76002.76002,636,700
13 Aug 20202.70002.73002.55002.56002.56001,671,100
12 Aug 20202.89002.89002.62002.71002.71002,045,100
11 Aug 20202.84002.95002.70002.79002.79002,759,100
10 Aug 20202.54002.87002.54002.82002.82003,521,000
07 Aug 20202.62002.65902.43002.52002.52003,341,000
06 Aug 20202.86002.89002.67502.70002.70002,670,800
05 Aug 20203.03003.11002.83502.90002.90001,982,500
04 Aug 20203.09003.28003.08003.15003.15001,400,200
03 Aug 20203.10003.19003.00503.12003.12001,034,500
31 Jul 20203.14003.18002.96003.12003.12001,090,000
30 Jul 20203.19003.35903.16003.20003.20001,217,100
29 Jul 20203.23003.38003.09003.30003.30001,151,300
28 Jul 20203.11003.24003.01003.22003.2200880,800
27 Jul 20203.39003.39003.05003.14003.14002,156,100
24 Jul 20203.10003.45003.09003.41003.41003,554,700
23 Jul 20202.89003.14002.83503.10003.10001,532,000
22 Jul 20203.03003.04002.86002.87002.8700771,700
21 Jul 20202.97003.13902.95003.01003.01001,506,600
20 Jul 20202.99002.99002.87002.90002.9000752,200
17 Jul 20203.00003.12002.85002.97002.9700701,500
16 Jul 20202.93003.04002.82002.98002.9800854,500
15 Jul 20202.80002.98502.73002.96002.96001,544,000
14 Jul 20202.76002.84002.69002.72002.7200916,300
13 Jul 20202.92002.93902.69002.78002.78001,313,200
10 Jul 20202.68002.87002.66002.87002.8700994,700
09 Jul 20202.79002.80002.65002.70002.7000954,700
08 Jul 20202.81002.86002.71002.76002.76001,256,000
07 Jul 20202.86003.00002.82002.84002.84001,092,300
06 Jul 20202.85003.00002.76502.89002.89001,575,000
02 Jul 20202.82002.89802.68002.75002.75001,900,000
01 Jul 20202.90003.00002.71002.74002.74002,040,100
30 Jun 20202.96002.98002.84002.88002.88001,600,200
29 Jun 20203.00003.13002.90402.96002.96001,827,600
26 Jun 20203.06003.06002.84603.04003.04003,161,000
25 Jun 20203.06003.14503.00003.10003.10001,427,000
24 Jun 20203.08003.17003.00003.09003.09002,147,400
23 Jun 20203.15003.17503.05003.13003.13001,807,500
22 Jun 20203.14003.20503.05003.13003.13001,744,400
19 Jun 20203.16003.23003.02503.14003.14005,987,700
18 Jun 20203.24003.31003.08003.10003.10002,941,600
17 Jun 20203.54003.56003.21003.22003.22002,398,600
16 Jun 20203.63003.71503.45003.53003.53002,169,600
15 Jun 20203.26003.47003.15003.41003.41002,466,400
12 Jun 20203.71003.74903.36003.49003.49002,315,500
11 Jun 20203.87003.87003.43003.45003.45003,960,400
10 Jun 20204.85005.05004.37004.51004.51002,659,000
09 Jun 20204.73005.22004.61004.92004.92003,595,800
08 Jun 20204.75005.12004.59005.03005.03004,860,100
05 Jun 20203.44004.44003.42004.32004.32005,901,200
04 Jun 20203.08003.34503.01003.33003.33002,900,300
03 Jun 20203.14003.18003.02003.04003.04002,694,000
02 Jun 20203.14003.19503.02003.04003.04001,781,000
01 Jun 20203.16003.20003.04003.04003.04001,704,100
29 May 20203.20003.28003.10003.15003.15002,342,200
28 May 20203.22003.38003.13003.28003.28001,738,200
27 May 20203.25003.30003.12003.25003.25001,644,700
26 May 20203.33003.43003.13503.15003.15001,391,300
22 May 20203.35003.40003.11003.21003.21001,485,600
21 May 20203.33003.48003.22503.43003.43001,858,400
20 May 20203.24003.38503.17003.32003.32001,756,100
19 May 20203.23003.38003.10003.15003.15001,663,500
18 May 20203.12003.35003.00003.22003.22003,264,600
15 May 20203.01003.13002.90002.94002.94003,694,000
14 May 20203.01003.07002.71003.02003.02004,179,200
13 May 20203.50003.54002.95203.00003.00002,738,800
12 May 20203.74004.15003.50003.51003.51002,758,500
11 May 20203.64003.90003.28003.70003.70002,855,800
08 May 20202.81003.71502.81003.70003.70006,506,400
07 May 20202.94003.09602.65002.73002.73002,857,900
06 May 20202.99003.08002.80002.81002.81001,349,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more