Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
33.29
+1.17 (3.64%)
At close: Mar 9, 2026, 4:00 PM EDT
33.28
-0.01 (-0.03%)
After-hours: Mar 9, 2026, 4:04 PM EDT
Peabody Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.10 | 33.60 | 31.65 | 33.47 | - | 4.20% | 1,798,972 |
| Mar 6, 2026 | 32.81 | 33.74 | 31.82 | 32.12 | 32.12 | -3.49% | 2,556,989 |
| Mar 5, 2026 | 35.31 | 35.40 | 32.59 | 33.28 | 33.28 | -6.75% | 3,503,736 |
| Mar 4, 2026 | 34.51 | 36.39 | 33.77 | 35.69 | 35.69 | 2.32% | 2,971,433 |
| Mar 3, 2026 | 33.60 | 35.92 | 32.89 | 34.88 | 34.88 | 3.72% | 3,789,390 |
| Mar 2, 2026 | 31.72 | 33.76 | 31.68 | 33.63 | 33.63 | 6.63% | 4,278,588 |
| Feb 27, 2026 | 32.03 | 32.10 | 30.28 | 31.54 | 31.54 | -2.32% | 4,151,336 |
| Feb 26, 2026 | 32.61 | 32.61 | 31.53 | 32.29 | 32.29 | -2.00% | 3,410,439 |
| Feb 25, 2026 | 33.93 | 34.21 | 32.72 | 32.95 | 32.95 | -2.95% | 1,827,102 |
| Feb 24, 2026 | 33.36 | 34.75 | 33.10 | 33.95 | 33.95 | 2.32% | 2,236,297 |
| Feb 23, 2026 | 33.46 | 33.87 | 32.60 | 33.18 | 33.18 | -1.04% | 1,854,897 |
| Feb 20, 2026 | 33.66 | 33.91 | 32.41 | 33.53 | 33.46 | -1.30% | 2,159,190 |
| Feb 19, 2026 | 33.12 | 34.03 | 32.47 | 33.97 | 33.89 | 2.04% | 2,293,666 |
| Feb 18, 2026 | 32.58 | 33.46 | 32.41 | 33.29 | 33.22 | 2.75% | 2,496,500 |
| Feb 17, 2026 | 34.19 | 34.19 | 32.29 | 32.40 | 32.33 | -5.95% | 2,530,297 |
| Feb 13, 2026 | 35.22 | 35.22 | 33.82 | 34.45 | 34.37 | -1.96% | 3,300,223 |
| Feb 12, 2026 | 37.80 | 37.80 | 33.88 | 35.14 | 35.06 | -4.43% | 4,765,867 |
| Feb 11, 2026 | 37.05 | 38.13 | 35.63 | 36.77 | 36.69 | 2.25% | 2,583,168 |
| Feb 10, 2026 | 37.73 | 37.95 | 35.51 | 35.96 | 35.88 | -4.94% | 3,763,028 |
| Feb 9, 2026 | 36.56 | 38.42 | 36.40 | 37.83 | 37.75 | 2.46% | 3,305,615 |
| Feb 6, 2026 | 34.70 | 37.31 | 34.43 | 36.92 | 36.84 | 7.83% | 3,765,822 |
| Feb 5, 2026 | 34.18 | 36.12 | 33.49 | 34.24 | 34.16 | -2.20% | 3,745,163 |
| Feb 4, 2026 | 36.21 | 36.30 | 33.49 | 35.01 | 34.93 | -0.62% | 3,474,035 |
| Feb 3, 2026 | 35.00 | 35.50 | 34.30 | 35.23 | 35.15 | 3.01% | 2,139,390 |
| Feb 2, 2026 | 34.85 | 35.64 | 33.62 | 34.20 | 34.12 | -3.01% | 3,137,420 |
| Jan 30, 2026 | 35.38 | 36.26 | 34.53 | 35.26 | 35.18 | -2.41% | 3,030,411 |
| Jan 29, 2026 | 35.90 | 36.50 | 34.12 | 36.13 | 36.05 | 2.70% | 3,136,659 |
| Jan 28, 2026 | 36.47 | 36.68 | 34.46 | 35.18 | 35.10 | -2.52% | 3,062,174 |
| Jan 27, 2026 | 35.44 | 36.84 | 35.05 | 36.09 | 36.01 | 1.04% | 1,885,001 |
| Jan 26, 2026 | 38.60 | 38.73 | 35.51 | 35.72 | 35.64 | -5.90% | 3,313,718 |
| Jan 23, 2026 | 38.56 | 38.77 | 37.62 | 37.96 | 37.88 | -1.45% | 2,056,225 |
| Jan 22, 2026 | 39.10 | 39.95 | 38.16 | 38.52 | 38.43 | -0.80% | 4,706,115 |
| Jan 21, 2026 | 37.70 | 39.02 | 37.35 | 38.83 | 38.74 | 4.55% | 3,873,597 |
| Jan 20, 2026 | 36.18 | 37.46 | 36.00 | 37.14 | 37.06 | 2.15% | 2,998,932 |
| Jan 16, 2026 | 36.00 | 37.88 | 35.78 | 36.36 | 36.28 | 0.83% | 3,061,319 |
| Jan 15, 2026 | 35.93 | 37.13 | 35.39 | 36.06 | 35.98 | 0.06% | 4,129,765 |
| Jan 14, 2026 | 34.22 | 36.06 | 33.93 | 36.04 | 35.96 | 7.45% | 4,786,133 |
| Jan 13, 2026 | 34.35 | 34.66 | 33.40 | 33.54 | 33.46 | -1.79% | 1,970,209 |
| Jan 12, 2026 | 33.95 | 34.62 | 33.23 | 34.15 | 34.07 | 1.04% | 3,130,273 |
| Jan 9, 2026 | 33.28 | 35.18 | 32.85 | 33.80 | 33.72 | 3.05% | 4,102,887 |
| Jan 8, 2026 | 32.63 | 33.13 | 31.67 | 32.80 | 32.73 | 1.99% | 2,965,304 |
| Jan 7, 2026 | 32.06 | 32.54 | 31.20 | 32.16 | 32.09 | -0.34% | 2,720,764 |
| Jan 6, 2026 | 31.19 | 33.37 | 31.11 | 32.27 | 32.20 | 5.39% | 5,011,182 |
| Jan 5, 2026 | 31.34 | 31.66 | 29.42 | 30.62 | 30.55 | -0.20% | 2,298,546 |
| Jan 2, 2026 | 30.00 | 30.88 | 29.85 | 30.68 | 30.61 | 3.30% | 1,783,762 |
| Dec 31, 2025 | 29.83 | 29.94 | 29.50 | 29.70 | 29.63 | -0.44% | 1,972,455 |
| Dec 30, 2025 | 31.00 | 31.08 | 29.74 | 29.83 | 29.76 | -2.00% | 1,109,346 |
| Dec 29, 2025 | 29.90 | 30.72 | 29.55 | 30.44 | 30.37 | 0.20% | 1,344,297 |
| Dec 26, 2025 | 31.11 | 31.11 | 30.07 | 30.38 | 30.31 | -1.33% | 1,108,492 |
| Dec 24, 2025 | 31.05 | 31.62 | 30.58 | 30.79 | 30.72 | -1.35% | 699,899 |
| Dec 23, 2025 | 30.63 | 31.53 | 30.59 | 31.21 | 31.14 | 1.66% | 1,570,301 |
| Dec 22, 2025 | 31.37 | 31.80 | 30.52 | 30.70 | 30.63 | -0.55% | 1,905,432 |
| Dec 19, 2025 | 30.02 | 31.48 | 29.92 | 30.87 | 30.80 | 2.59% | 4,361,692 |
| Dec 18, 2025 | 29.00 | 30.38 | 28.89 | 30.09 | 30.02 | 5.58% | 2,566,567 |
| Dec 17, 2025 | 28.29 | 28.80 | 27.52 | 28.50 | 28.44 | 2.67% | 2,368,439 |
| Dec 16, 2025 | 28.16 | 29.00 | 27.76 | 27.76 | 27.70 | -1.39% | 3,668,987 |
| Dec 15, 2025 | 29.70 | 29.70 | 27.65 | 28.15 | 28.09 | -3.43% | 5,219,390 |
| Dec 12, 2025 | 30.00 | 30.29 | 28.49 | 29.15 | 29.08 | -0.44% | 2,851,270 |
| Dec 11, 2025 | 28.00 | 29.64 | 27.88 | 29.28 | 29.21 | 3.79% | 2,407,749 |
| Dec 10, 2025 | 28.34 | 28.48 | 27.51 | 28.21 | 28.15 | -0.95% | 2,508,438 |
| Dec 9, 2025 | 27.66 | 28.58 | 27.60 | 28.48 | 28.42 | 2.74% | 2,013,225 |
| Dec 8, 2025 | 29.04 | 29.04 | 27.00 | 27.72 | 27.66 | -4.48% | 2,887,518 |
| Dec 5, 2025 | 29.33 | 30.63 | 29.01 | 29.02 | 28.96 | -1.66% | 2,491,700 |
| Dec 4, 2025 | 29.25 | 29.76 | 28.62 | 29.51 | 29.44 | 0.27% | 2,077,107 |
| Dec 3, 2025 | 27.73 | 29.79 | 27.73 | 29.43 | 29.36 | 6.71% | 4,230,263 |
| Dec 2, 2025 | 27.09 | 28.19 | 26.95 | 27.58 | 27.52 | 3.10% | 2,897,635 |
| Dec 1, 2025 | 27.09 | 27.76 | 26.59 | 26.75 | 26.69 | -1.80% | 2,443,043 |
| Nov 28, 2025 | 26.79 | 27.43 | 26.67 | 27.24 | 27.18 | 0.96% | 1,044,260 |
| Nov 26, 2025 | 26.70 | 27.48 | 26.67 | 26.98 | 26.92 | 1.50% | 1,837,729 |
| Nov 25, 2025 | 26.13 | 27.16 | 25.95 | 26.58 | 26.52 | 1.80% | 2,193,939 |
| Nov 24, 2025 | 26.12 | 26.22 | 25.53 | 26.11 | 26.05 | -0.95% | 2,326,886 |
| Nov 21, 2025 | 25.97 | 26.66 | 25.46 | 26.36 | 26.30 | 1.38% | 2,746,361 |
| Nov 20, 2025 | 28.17 | 28.24 | 25.85 | 26.00 | 25.94 | -6.04% | 3,682,246 |
| Nov 19, 2025 | 28.71 | 29.25 | 27.22 | 27.67 | 27.61 | -4.16% | 2,951,617 |
| Nov 18, 2025 | 28.19 | 29.06 | 27.92 | 28.87 | 28.81 | 1.55% | 2,174,103 |
| Nov 17, 2025 | 28.67 | 29.44 | 27.93 | 28.43 | 28.37 | -1.52% | 3,102,692 |
| Nov 14, 2025 | 28.41 | 29.57 | 28.04 | 28.87 | 28.81 | -0.69% | 2,433,390 |
| Nov 13, 2025 | 30.37 | 30.76 | 28.73 | 29.07 | 29.00 | -4.34% | 3,058,186 |
| Nov 12, 2025 | 29.67 | 31.03 | 29.66 | 30.39 | 30.25 | 3.44% | 5,154,991 |
| Nov 11, 2025 | 30.08 | 30.08 | 28.68 | 29.38 | 29.24 | -2.29% | 2,075,063 |
| Nov 10, 2025 | 31.10 | 31.15 | 29.98 | 30.07 | 29.93 | -1.05% | 2,089,423 |
| Nov 7, 2025 | 29.20 | 31.16 | 29.04 | 30.39 | 30.25 | 2.25% | 3,239,890 |
| Nov 6, 2025 | 29.59 | 31.02 | 29.15 | 29.72 | 29.58 | 2.27% | 3,783,614 |
| Nov 5, 2025 | 29.67 | 29.67 | 28.72 | 29.06 | 28.92 | -1.16% | 2,559,117 |
| Nov 4, 2025 | 28.10 | 29.53 | 27.78 | 29.40 | 29.26 | -1.80% | 4,425,026 |
| Nov 3, 2025 | 28.02 | 30.33 | 27.55 | 29.94 | 29.80 | 9.19% | 6,931,623 |
| Oct 31, 2025 | 27.00 | 27.56 | 26.05 | 27.42 | 27.29 | 5.99% | 4,381,406 |
| Oct 30, 2025 | 26.15 | 26.48 | 24.60 | 25.87 | 25.75 | -4.19% | 6,699,950 |
| Oct 29, 2025 | 27.71 | 27.76 | 26.36 | 27.00 | 26.87 | -1.71% | 5,201,510 |
| Oct 28, 2025 | 28.10 | 28.11 | 27.12 | 27.47 | 27.34 | -3.10% | 3,444,865 |
| Oct 27, 2025 | 29.20 | 29.44 | 28.10 | 28.35 | 28.22 | -2.24% | 1,961,218 |
| Oct 24, 2025 | 29.14 | 29.65 | 28.79 | 29.00 | 28.86 | -0.21% | 2,372,746 |
| Oct 23, 2025 | 28.70 | 29.73 | 28.42 | 29.06 | 28.92 | 2.61% | 6,537,298 |
| Oct 22, 2025 | 28.29 | 29.20 | 27.83 | 28.32 | 28.19 | -1.87% | 4,762,448 |
| Oct 21, 2025 | 31.16 | 31.52 | 28.52 | 28.86 | 28.72 | -9.61% | 5,775,317 |
| Oct 20, 2025 | 32.01 | 32.37 | 31.56 | 31.93 | 31.78 | 1.98% | 2,566,237 |
| Oct 17, 2025 | 32.63 | 32.98 | 31.18 | 31.31 | 31.16 | -5.55% | 4,070,824 |
| Oct 16, 2025 | 33.18 | 34.13 | 32.83 | 33.15 | 32.99 | 0.67% | 4,944,309 |
| Oct 15, 2025 | 35.17 | 35.35 | 31.92 | 32.93 | 32.78 | -5.59% | 8,603,648 |
| Oct 14, 2025 | 32.75 | 35.99 | 32.15 | 34.88 | 34.72 | 4.37% | 8,808,013 |