Skip to main content
Peabody Energy Corporation (BTU)
NYSE: BTU · Real-Time Price · USD
23.51
-0.18 (-0.76%)
At close: Jun 26, 2026, 4:00 PM EDT
23.75
+0.24 (1.02%)
After-hours: Jun 26, 2026, 7:27 PM EDT

Peabody Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.3524.0823.0023.5123.51-0.76%3,989,313
Jun 25, 202623.2824.0422.9023.6923.691.72%1,995,561
Jun 24, 202623.7523.7523.0423.2923.29-3.92%2,436,670
Jun 23, 202624.0124.4323.8024.2424.240.50%2,693,971
Jun 22, 202624.6424.7723.8524.1224.12-2.74%2,639,412
Jun 18, 202625.6025.8124.7824.8024.80-3.35%4,039,574
Jun 17, 202625.3626.3925.2425.6625.660.75%2,286,395
Jun 16, 202625.7026.5325.3525.4725.47-2.15%2,244,030
Jun 15, 202626.3826.4525.7226.0326.03-5.00%5,730,042
Jun 12, 202626.2427.8326.2427.4027.403.95%2,464,724
Jun 11, 202626.6526.7426.0026.3626.360.38%2,117,634
Jun 10, 202627.2627.6925.8126.2626.26-3.21%2,898,101
Jun 9, 202627.6027.7426.4727.1327.13-3.76%3,403,963
Jun 8, 202628.7829.0128.1828.1928.190.32%2,608,959
Jun 5, 202630.6831.1227.9528.1028.10-9.96%3,827,219
Jun 4, 202629.7431.9629.5031.2131.213.65%5,965,682
Jun 3, 202629.3030.1628.4230.1130.111.65%4,049,290
Jun 2, 202628.8230.2728.8229.6229.621.93%3,146,187
Jun 1, 202627.5629.5827.5629.0629.067.43%5,347,397
May 29, 202629.2129.4526.8727.0527.05-7.04%7,582,494
May 28, 202628.2329.5427.8329.1029.1010.48%11,899,820
May 27, 202625.1026.4724.8926.3426.341.70%3,203,662
May 26, 202625.2626.4225.1025.9025.905.50%3,962,755
May 22, 202624.3424.8724.1924.5524.550.57%2,578,382
May 21, 202623.3524.8023.1924.4124.414.49%3,761,358
May 20, 202624.1024.1323.3623.3623.36-1.60%1,730,013
May 19, 202623.7623.9123.3623.7423.74-0.02%2,036,152
May 18, 202623.6724.2923.4923.8223.750.21%2,980,032
May 15, 202624.3924.5923.6923.7723.70-2.02%2,469,995
May 14, 202624.0924.4523.7524.2624.180.87%2,024,161
May 13, 202624.7624.8423.7724.0523.97-2.91%2,594,701
May 12, 202624.7725.1524.2324.7724.690.41%3,040,567
May 11, 202623.7425.3523.7424.6724.594.58%3,549,139
May 8, 202623.8624.4623.5823.5923.52-1.99%2,363,028
May 7, 202624.4624.6123.8924.0723.99-3.57%3,466,842
May 6, 202624.7825.2224.3024.9624.88-0.16%5,630,083
May 5, 202625.4026.6524.5125.0024.92-5.73%6,942,862
May 4, 202626.6626.7926.0926.5226.44-0.04%3,289,286
May 1, 202626.0326.6625.0426.5326.45-0.49%4,290,033
Apr 30, 202626.8627.3326.2026.6626.58-2.84%3,300,033
Apr 29, 202627.2227.7427.0027.4427.352.01%2,282,806
Apr 28, 202627.2027.4126.4826.9026.82-0.63%1,644,496
Apr 27, 202626.4027.2626.2227.0726.981.77%1,344,915
Apr 24, 202627.0127.6226.5326.6026.52-2.78%1,986,422
Apr 23, 202627.7028.0126.9727.3627.27-1.26%2,056,731
Apr 22, 202627.2327.9027.1327.7127.622.48%2,730,393
Apr 21, 202626.1127.0626.0027.0426.955.13%3,503,289
Apr 20, 202625.6826.2325.5125.7225.640.27%2,459,610
Apr 17, 202626.3926.5025.2025.6525.57-4.75%5,031,447
Apr 16, 202628.0628.2626.6926.9326.85-3.92%3,647,854
Apr 15, 202627.4228.1327.3028.0327.941.23%2,730,120
Apr 14, 202628.5428.5427.1927.6927.60-2.77%2,612,276
Apr 13, 202628.4628.8628.1628.4828.390.67%2,433,809
Apr 10, 202627.5928.8527.5828.2928.202.09%3,597,831
Apr 9, 202630.2930.6027.6727.7127.62-8.18%5,593,613
Apr 8, 202630.4330.6029.4130.1830.08-5.57%4,841,556
Apr 7, 202633.0433.3531.6631.9631.86-3.24%2,642,027
Apr 6, 202633.8133.8332.0233.0332.93-1.58%1,914,500
Apr 2, 202633.6234.4033.0733.5633.452.13%3,075,119
Apr 1, 202633.1034.0732.6632.8632.76-0.27%3,487,562
Mar 31, 202634.5235.8732.4932.9532.85-7.65%5,658,740
Mar 30, 202639.2739.2734.7235.6835.57-9.67%6,012,726
Mar 27, 202638.2140.1237.1739.5039.385.53%4,791,824
Mar 26, 202637.9038.8837.1237.4337.31-0.66%3,618,936
Mar 25, 202637.7538.1737.1637.6837.56-1.34%2,695,684
Mar 24, 202635.7439.3735.7438.1938.077.91%5,472,793
Mar 23, 202635.7137.1435.2135.3935.28-5.15%4,655,687
Mar 20, 202637.6038.5036.1937.3137.19-0.37%8,037,765
Mar 19, 202637.0041.1436.8537.4537.333.28%9,898,573
Mar 18, 202634.9836.5634.6036.2636.152.43%3,353,253
Mar 17, 202634.9235.5134.5335.4035.290.94%2,857,609
Mar 16, 202634.9236.0534.5235.0734.961.24%2,828,297
Mar 13, 202636.2736.4234.0934.6434.53-3.59%2,052,961
Mar 12, 202634.9936.5034.4035.9335.824.08%2,749,102
Mar 11, 202632.6534.6032.2634.5234.416.02%2,154,555
Mar 10, 202633.2033.6432.3132.5632.46-2.16%2,196,729
Mar 9, 202632.1033.6731.6533.2833.183.61%2,521,643
Mar 6, 202632.8133.7431.8232.1232.02-3.49%2,557,264
Mar 5, 202635.3135.4032.5933.2833.18-6.75%3,503,930
Mar 4, 202634.5136.3933.7735.6935.582.32%2,984,765
Mar 3, 202633.6035.9232.8934.8834.773.72%3,791,219
Mar 2, 202631.7233.7631.6833.6333.526.63%4,299,205
Feb 27, 202632.0332.1030.2831.5431.44-2.32%4,151,336
Feb 26, 202632.6132.6131.5332.2932.19-2.00%3,410,439
Feb 25, 202633.9334.2132.7232.9532.85-2.95%1,827,102
Feb 24, 202633.3634.7533.1033.9533.842.32%2,236,297
Feb 23, 202633.4633.8732.6033.1833.08-0.82%1,854,897
Feb 20, 202633.6633.9132.4133.5333.35-1.30%2,159,190
Feb 19, 202633.1234.0332.4733.9733.792.04%2,293,666
Feb 18, 202632.5833.4632.4133.2933.112.75%2,496,500
Feb 17, 202634.1934.1932.2932.4032.23-5.95%2,530,297
Feb 13, 202635.2235.2233.8234.4534.26-1.96%3,300,223
Feb 12, 202637.8037.8033.8835.1434.95-4.43%4,765,867
Feb 11, 202637.0538.1335.6336.7736.572.25%2,583,168
Feb 10, 202637.7337.9535.5135.9635.77-4.94%3,763,028
Feb 9, 202636.5638.4236.4037.8337.632.46%3,305,615
Feb 6, 202634.7037.3134.4336.9236.727.83%3,765,822
Feb 5, 202634.1836.1233.4934.2434.06-2.20%3,745,163
Feb 4, 202636.2136.3033.4935.0134.82-0.62%3,474,035
Feb 3, 202635.0035.5034.3035.2335.043.01%2,139,390