-
5 DAY PERFORMANCE
+2.87% -
1 MONTH PERFORMANCE
+13.37% -
3 MONTH PERFORMANCE
+11.65% -
6 MONTH PERFORMANCE
+9.85% -
YEAR-TO-DATE PERFORMANCE
+9.13% -
1 YEAR PERFORMANCE
+2.12%
Peabody Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $26.26 | $26.53 (1.03%) | $26.60 | $26.14 | 2.53 M | $3.34 B |
| 09/27/2024 | $25.97 | $26.00 (0.12%) | $26.52 | $25.83 | 3.24 M | $3.28 B |
| 09/26/2024 | $25.42 | $25.80 (1.49%) | $25.81 | $25.21 | 4.23 M | $3.25 B |
| 09/25/2024 | $24.26 | $24.99 (3.01%) | $25.03 | $24.26 | 3.74 M | $3.15 B |
| 09/24/2024 | $24.40 | $24.58 (0.74%) | $24.92 | $24.14 | 4.67 M | $3.10 B |
| 09/23/2024 | $23.88 | $23.50 (-1.59%) | $24.26 | $23.39 | 3.12 M | $2.96 B |
| 09/20/2024 | $22.73 | $23.91 (5.19%) | $24.05 | $22.70 | 16.94 M | $3.01 B |
| 09/19/2024 | $23.17 | $22.81 (-1.55%) | $23.20 | $22.50 | 2.38 M | $2.87 B |
| 09/18/2024 | $22.78 | $22.63 (-0.66%) | $23.11 | $22.44 | 1.71 M | $2.85 B |
| 09/17/2024 | $22.73 | $22.69 (-0.18%) | $23.12 | $22.60 | 2.46 M | $2.86 B |
| 09/16/2024 | $22.46 | $22.41 (-0.22%) | $22.84 | $22.22 | 1.97 M | $2.82 B |
| 09/13/2024 | $21.62 | $22.07 (2.08%) | $22.37 | $21.53 | 2.40 M | $2.78 B |
| 09/12/2024 | $20.87 | $21.33 (2.2%) | $21.39 | $20.84 | 2.72 M | $2.69 B |
| 09/11/2024 | $20.35 | $20.73 (1.87%) | $20.86 | $20.21 | 2.39 M | $2.61 B |
| 09/10/2024 | $20.81 | $20.56 (-1.2%) | $21.00 | $20.47 | 2.11 M | $2.59 B |
| 09/09/2024 | $20.91 | $20.76 (-0.72%) | $21.09 | $20.74 | 2.39 M | $2.62 B |
| 09/06/2024 | $21.49 | $20.96 (-2.47%) | $21.68 | $20.63 | 3.54 M | $2.64 B |
| 09/05/2024 | $21.90 | $21.58 (-1.46%) | $22.08 | $21.55 | 2.57 M | $2.72 B |
| 09/04/2024 | $22.08 | $22.03 (-0.23%) | $22.37 | $21.92 | 1.82 M | $2.78 B |
| 09/03/2024 | $23.00 | $22.13 (-3.78%) | $23.20 | $22.03 | 2.91 M | $2.79 B |
| 08/30/2024 | $23.29 | $23.41 (0.52%) | $23.66 | $23.12 | 2.26 M | $2.95 B |
| 08/29/2024 | $23.77 | $23.41 (-1.51%) | $23.80 | $23.35 | 2.18 M | $2.95 B |
| 08/28/2024 | $23.05 | $23.47 (1.82%) | $23.49 | $22.81 | 2.99 M | $2.96 B |
| 08/27/2024 | $23.15 | $23.19 (0.17%) | $23.48 | $22.79 | 2.47 M | $2.92 B |
| 08/26/2024 | $23.64 | $23.05 (-2.5%) | $23.65 | $23.03 | 2.30 M | $2.90 B |
| 08/23/2024 | $23.36 | $23.48 (0.51%) | $23.53 | $22.93 | 2.11 M | $2.96 B |
| 08/22/2024 | $23.09 | $23.31 (0.95%) | $23.36 | $22.90 | 2.80 M | $2.94 B |
| 08/21/2024 | $23.50 | $23.22 (-1.19%) | $24.57 | $22.76 | 4.93 M | $2.93 B |
| 08/20/2024 | $22.96 | $22.56 (-1.74%) | $23.00 | $22.48 | 1.15 M | $2.84 B |
| 08/19/2024 | $22.49 | $23.05 (2.49%) | $23.44 | $22.38 | 2.16 M | $2.90 B |
| 08/16/2024 | $21.86 | $22.44 (2.65%) | $22.60 | $21.80 | 2.24 M | $2.83 B |
| 08/15/2024 | $22.11 | $21.98 (-0.59%) | $22.22 | $21.71 | 2.38 M | $2.77 B |
| 08/14/2024 | $22.90 | $21.81 (-4.76%) | $22.92 | $21.28 | 6.54 M | $2.75 B |
| 08/13/2024 | $22.48 | $22.77 (1.29%) | $22.79 | $22.30 | 1.64 M | $2.87 B |
| 08/12/2024 | $22.64 | $22.52 (-0.53%) | $22.75 | $22.36 | 2.47 M | $2.84 B |
| 08/09/2024 | $22.18 | $22.46 (1.26%) | $22.57 | $22.04 | 1.81 M | $2.83 B |
| 08/08/2024 | $22.07 | $22.17 (0.45%) | $22.43 | $21.92 | 2.29 M | $2.79 B |
| 08/07/2024 | $21.80 | $21.80 (0%) | $22.25 | $21.59 | 2.99 M | $2.75 B |
| 08/06/2024 | $21.32 | $21.39 (0.33%) | $21.82 | $21.27 | 2.29 M | $2.70 B |
| 08/05/2024 | $20.95 | $21.33 (1.81%) | $21.45 | $20.26 | 3.31 M | $3.05 B |
| 08/02/2024 | $22.05 | $22.03 (-0.09%) | $22.44 | $21.80 | 3.07 M | $2.82 B |
| 08/01/2024 | $23.81 | $22.61 (-5.04%) | $24.32 | $22.11 | 5.80 M | $2.90 B |
| 07/31/2024 | $21.97 | $22.21 (1.09%) | $22.36 | $21.66 | 2.58 M | $2.85 B |
| 07/30/2024 | $21.89 | $21.58 (-1.42%) | $22.06 | $21.45 | 1.70 M | $2.76 B |
| 07/29/2024 | $22.14 | $21.96 (-0.81%) | $22.29 | $21.81 | 1.07 M | $2.81 B |
| 07/26/2024 | $22.01 | $22.23 (1%) | $22.24 | $21.81 | 1.43 M | $2.85 B |
| 07/25/2024 | $21.84 | $21.86 (0.09%) | $22.11 | $21.06 | 2.55 M | $2.80 B |
| 07/24/2024 | $22.33 | $22.05 (-1.25%) | $22.49 | $22.00 | 1.21 M | $2.82 B |
| 07/23/2024 | $22.48 | $22.33 (-0.67%) | $22.48 | $22.07 | 1.55 M | $2.86 B |
| 07/22/2024 | $22.99 | $22.53 (-2%) | $23.03 | $22.48 | 1.41 M | $2.89 B |
| 07/19/2024 | $23.00 | $23.03 (0.13%) | $23.09 | $22.66 | 1.59 M | $2.95 B |
| 07/18/2024 | $23.81 | $23.17 (-2.69%) | $23.81 | $22.89 | 2.27 M | $2.97 B |
| 07/17/2024 | $23.84 | $23.71 (-0.55%) | $24.04 | $23.49 | 1.85 M | $3.04 B |
| 07/16/2024 | $23.46 | $23.80 (1.45%) | $23.94 | $22.69 | 2.72 M | $3.05 B |
| 07/15/2024 | $23.27 | $23.48 (0.9%) | $23.91 | $23.03 | 3.03 M | $3.01 B |
| 07/12/2024 | $23.06 | $22.99 (-0.3%) | $23.16 | $22.46 | 1.70 M | $2.95 B |
| 07/11/2024 | $22.75 | $22.75 (0%) | $22.85 | $22.33 | 2.54 M | $2.91 B |
| 07/10/2024 | $22.90 | $22.34 (-2.45%) | $23.02 | $22.22 | 3.43 M | $2.86 B |
| 07/09/2024 | $23.27 | $23.05 (-0.95%) | $23.39 | $23.01 | 1.52 M | $2.95 B |
| 07/08/2024 | $23.40 | $23.46 (0.26%) | $23.83 | $23.32 | 1.95 M | $3.01 B |
| 07/05/2024 | $23.25 | $23.29 (0.17%) | $23.49 | $23.07 | 1.62 M | $2.98 B |
| 07/03/2024 | $23.60 | $23.39 (-0.89%) | $23.98 | $23.28 | 1.37 M | $3.00 B |
| 07/02/2024 | $23.74 | $23.48 (-1.1%) | $23.97 | $23.26 | 2.44 M | $3.01 B |
| 07/01/2024 | $23.17 | $23.77 (2.59%) | $24.00 | $23.10 | 4.66 M | $3.04 B |