BTU - Peabody Energy Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201910.1110.6010.1010.1010.102,879,949
12 Dec 20199.9210.229.7210.1310.131,948,200
11 Dec 20199.9110.119.649.869.861,042,800
10 Dec 20199.879.959.679.919.911,043,300
09 Dec 20199.639.989.639.879.871,083,800
06 Dec 20199.279.729.249.639.631,358,200
05 Dec 20199.149.358.989.239.231,595,700
04 Dec 20199.199.198.779.059.051,540,100
03 Dec 20198.979.258.659.109.101,866,900
02 Dec 20199.749.908.889.079.071,934,400
29 Nov 20199.709.889.439.689.68656,600
27 Nov 20199.559.859.509.709.70939,200
26 Nov 20199.8510.309.539.609.601,584,900
25 Nov 20199.499.979.279.829.821,551,600
22 Nov 20199.099.789.009.459.451,746,600
21 Nov 20198.949.138.799.029.021,106,800
20 Nov 20198.939.258.828.968.961,674,600
19 Nov 20199.069.148.659.069.061,275,200
18 Nov 20199.549.568.768.998.991,387,700
15 Nov 20199.659.749.209.519.511,401,400
14 Nov 20199.749.919.539.659.651,071,400
13 Nov 20199.509.799.309.709.701,617,200
12 Nov 201910.5310.639.639.639.631,395,100
11 Nov 201910.5010.6810.4010.5110.511,254,900
08 Nov 201910.7811.0510.6310.6410.641,228,600
07 Nov 201910.9411.1010.5710.8610.861,271,200
06 Nov 201910.7911.0610.6110.8710.871,571,700
05 Nov 201910.4710.9510.4410.8010.801,544,300
04 Nov 201910.4310.8310.3110.4110.411,434,700
01 Nov 201910.5810.9010.1210.2210.223,243,800
31 Oct 201911.5111.6410.2010.5310.533,007,400
30 Oct 201911.9712.7211.5511.8411.842,470,900
29 Oct 201914.4015.1412.4112.4812.484,435,100
29 Oct 20190.145 Dividend
28 Oct 201915.8116.4015.7716.0415.90959,400
25 Oct 201915.7516.2115.4015.7615.62891,900
24 Oct 201916.4716.5715.6715.8115.67586,100
23 Oct 201915.8916.7515.5616.2816.13710,700
22 Oct 201915.2515.9115.2515.8615.72770,300
21 Oct 201915.5816.0415.2515.2815.14650,200
18 Oct 201915.8816.0615.1615.4015.26784,200
17 Oct 201915.8916.1015.6515.9715.83505,900
16 Oct 201915.6816.1115.5815.7115.57592,800
15 Oct 201915.2716.0615.2515.8215.68627,500
14 Oct 201915.2215.5915.0315.4315.29682,600
11 Oct 201915.0815.7514.9415.5115.371,444,600
10 Oct 201914.5815.1114.5814.7614.63764,000
09 Oct 201914.1714.5314.1714.4214.29524,000
08 Oct 201914.3414.3913.9014.0413.91759,200
07 Oct 201914.7414.8014.4814.4914.36566,000
04 Oct 201914.5314.7814.2414.6914.56658,000
03 Oct 201914.3214.6714.1814.5014.37572,800
02 Oct 201914.1314.7513.8914.5114.381,050,000
01 Oct 201914.7515.3114.0614.2914.161,015,000
30 Sep 201914.8815.0414.4614.7214.591,201,200
27 Sep 201914.9215.3214.8814.9514.81562,900
26 Sep 201914.9015.0514.6814.9814.84570,200
25 Sep 201914.4915.2914.4214.9914.851,037,900
24 Sep 201914.9015.6014.2014.5014.371,362,000
23 Sep 201915.4215.6514.9515.0314.891,242,100
20 Sep 201916.7316.9115.3215.5015.362,760,700
19 Sep 201917.5417.7316.9517.0316.88880,100
18 Sep 201918.1618.3316.9117.4217.26929,200
17 Sep 201918.4019.0617.8118.5218.35820,600
16 Sep 201919.0019.2018.6318.7818.61836,500
13 Sep 201918.5118.6518.2318.2618.091,570,300
12 Sep 201918.3419.1618.2518.3718.201,100,400
11 Sep 201918.8419.2918.2018.5318.361,279,800
10 Sep 201918.1319.0218.1018.6518.481,557,000
09 Sep 201916.9118.0016.7817.9717.811,328,600
06 Sep 201916.5917.2216.4416.9116.761,501,000
05 Sep 201918.7118.7716.4116.5616.412,248,700
04 Sep 201918.7518.8618.5318.6018.431,073,200
03 Sep 201918.0118.4917.8818.3918.22725,000
30 Aug 201918.1918.7218.1918.4318.26563,900
29 Aug 201917.6418.0817.6417.9717.81546,600
28 Aug 201917.3617.7617.2717.4117.25723,900
27 Aug 201918.0118.3517.3017.3917.23679,600
26 Aug 201917.6518.0317.3917.9117.75530,000
23 Aug 201917.9018.0217.1017.5117.35726,000
22 Aug 201919.5719.9018.1418.1918.03876,900
21 Aug 201919.5519.8919.4419.6619.48661,700
20 Aug 201919.2119.5218.6319.3519.18752,800
20 Aug 20190.145 Dividend
19 Aug 201918.8319.7118.6719.5719.251,118,800
16 Aug 201918.9719.4118.8719.1818.871,046,200
15 Aug 201918.3018.9418.2418.8818.57888,000
14 Aug 201918.2218.8918.1718.3218.021,264,500
13 Aug 201918.4119.5818.2218.7918.481,079,600
12 Aug 201918.0518.4717.9018.4418.14840,300
09 Aug 201918.4618.5117.9818.1317.83993,100
08 Aug 201917.7918.7317.7918.5018.201,355,200
07 Aug 201917.3117.7417.2017.6617.371,271,400
06 Aug 201917.9418.2417.5617.8917.601,362,700
05 Aug 201917.8318.2917.6618.0517.751,347,200
02 Aug 201918.4018.6518.0918.4218.121,482,600
01 Aug 201920.8120.9217.8518.6118.312,364,700
31 Jul 201922.1222.7820.7221.0620.712,338,300
30 Jul 201921.8022.5421.4322.1221.761,324,700
29 Jul 201922.8122.9921.9922.0421.68622,700
*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