Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
26.90
-0.17 (-0.63%)
At close: Apr 28, 2026, 4:00 PM EDT
26.90
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
Peabody Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.20 | 27.41 | 26.48 | 26.90 | 26.90 | -0.63% | 1,643,703 |
| Apr 27, 2026 | 26.40 | 27.26 | 26.22 | 27.07 | 27.07 | 1.77% | 1,343,896 |
| Apr 24, 2026 | 27.01 | 27.62 | 26.53 | 26.60 | 26.60 | -2.78% | 1,944,000 |
| Apr 23, 2026 | 27.70 | 28.01 | 26.97 | 27.36 | 27.36 | -1.26% | 2,051,362 |
| Apr 22, 2026 | 27.23 | 27.90 | 27.13 | 27.71 | 27.71 | 2.48% | 2,705,478 |
| Apr 21, 2026 | 26.11 | 27.06 | 26.00 | 27.04 | 27.04 | 5.13% | 3,482,815 |
| Apr 20, 2026 | 25.68 | 26.23 | 25.51 | 25.72 | 25.72 | 0.27% | 2,430,499 |
| Apr 17, 2026 | 26.39 | 26.50 | 25.20 | 25.65 | 25.65 | -4.75% | 5,027,197 |
| Apr 16, 2026 | 28.06 | 28.26 | 26.69 | 26.93 | 26.93 | -3.92% | 3,644,779 |
| Apr 15, 2026 | 27.42 | 28.13 | 27.30 | 28.03 | 28.03 | 1.23% | 2,718,165 |
| Apr 14, 2026 | 28.54 | 28.54 | 27.19 | 27.69 | 27.69 | -2.77% | 2,610,019 |
| Apr 13, 2026 | 28.46 | 28.86 | 28.16 | 28.48 | 28.48 | 0.67% | 2,431,920 |
| Apr 10, 2026 | 27.59 | 28.85 | 27.58 | 28.29 | 28.29 | 2.09% | 3,596,816 |
| Apr 9, 2026 | 30.29 | 30.60 | 27.67 | 27.71 | 27.71 | -8.18% | 5,573,596 |
| Apr 8, 2026 | 30.43 | 30.60 | 29.41 | 30.18 | 30.18 | -5.57% | 4,832,898 |
| Apr 7, 2026 | 33.04 | 33.35 | 31.66 | 31.96 | 31.96 | -3.24% | 2,568,631 |
| Apr 6, 2026 | 33.81 | 33.83 | 32.02 | 33.03 | 33.03 | -1.58% | 1,913,180 |
| Apr 2, 2026 | 33.62 | 34.40 | 33.07 | 33.56 | 33.56 | 2.13% | 3,071,921 |
| Apr 1, 2026 | 33.10 | 34.07 | 32.66 | 32.86 | 32.86 | -0.27% | 3,480,182 |
| Mar 31, 2026 | 34.52 | 35.87 | 32.49 | 32.95 | 32.95 | -7.65% | 5,633,348 |
| Mar 30, 2026 | 39.27 | 39.27 | 34.72 | 35.68 | 35.68 | -9.67% | 5,956,454 |
| Mar 27, 2026 | 38.21 | 40.12 | 37.17 | 39.50 | 39.50 | 5.53% | 4,767,902 |
| Mar 26, 2026 | 37.90 | 38.88 | 37.12 | 37.43 | 37.43 | -0.66% | 3,613,386 |
| Mar 25, 2026 | 37.75 | 38.17 | 37.16 | 37.68 | 37.68 | -1.34% | 2,449,034 |
| Mar 24, 2026 | 35.74 | 39.37 | 35.74 | 38.19 | 38.19 | 7.91% | 5,233,800 |
| Mar 23, 2026 | 35.71 | 37.14 | 35.21 | 35.39 | 35.39 | -5.15% | 4,596,458 |
| Mar 20, 2026 | 37.60 | 38.50 | 36.19 | 37.31 | 37.31 | -0.37% | 7,836,039 |
| Mar 19, 2026 | 37.00 | 41.14 | 36.85 | 37.45 | 37.45 | 3.28% | 9,817,589 |
| Mar 18, 2026 | 34.98 | 36.56 | 34.60 | 36.26 | 36.26 | 2.43% | 3,340,963 |
| Mar 17, 2026 | 34.92 | 35.51 | 34.53 | 35.40 | 35.40 | 0.94% | 2,546,188 |
| Mar 16, 2026 | 34.92 | 36.05 | 34.52 | 35.07 | 35.07 | 1.24% | 2,826,619 |
| Mar 13, 2026 | 36.27 | 36.42 | 34.09 | 34.64 | 34.64 | -3.59% | 2,049,563 |
| Mar 12, 2026 | 34.99 | 36.50 | 34.40 | 35.93 | 35.93 | 4.08% | 2,740,031 |
| Mar 11, 2026 | 32.65 | 34.60 | 32.26 | 34.52 | 34.52 | 6.02% | 2,140,405 |
| Mar 10, 2026 | 33.20 | 33.64 | 32.31 | 32.56 | 32.56 | -2.16% | 2,187,487 |
| Mar 9, 2026 | 32.10 | 33.67 | 31.65 | 33.28 | 33.28 | 3.61% | 2,481,222 |
| 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 |