-
5 DAY PERFORMANCE
-10.07% -
1 MONTH PERFORMANCE
+1.02% -
3 MONTH PERFORMANCE
+6.30% -
6 MONTH PERFORMANCE
+4.76% -
YEAR-TO-DATE PERFORMANCE
+1.36% -
1 YEAR PERFORMANCE
+2.75%
Peabody Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/27/2024 | $24.10 | $24.65 (2.28%) | $25.00 | $24.10 | 1.26 M | $3.48 B |
| 11/26/2024 | $25.33 | $24.11 (-4.82%) | $25.87 | $23.99 | 6.57 M | $3.41 B |
| 11/25/2024 | $27.35 | $25.99 (-4.97%) | $27.87 | $25.17 | 6.83 M | $3.68 B |
| 11/22/2024 | $27.90 | $27.41 (-1.76%) | $28.13 | $27.04 | 2.22 M | $3.88 B |
| 11/21/2024 | $26.88 | $28.14 (4.69%) | $28.28 | $26.75 | 3.28 M | $3.98 B |
| 11/20/2024 | $26.65 | $26.61 (-0.15%) | $27.05 | $26.46 | 2.18 M | $3.77 B |
| 11/19/2024 | $26.25 | $26.55 (1.14%) | $26.80 | $26.16 | 1.08 M | $3.76 B |
| 11/18/2024 | $26.98 | $26.47 (-1.89%) | $27.11 | $26.23 | 1.93 M | $3.75 B |
| 11/15/2024 | $27.39 | $26.74 (-2.37%) | $27.47 | $26.67 | 1.30 M | $3.79 B |
| 11/14/2024 | $27.81 | $27.05 (-2.73%) | $28.18 | $26.92 | 2.11 M | $3.83 B |
| 11/13/2024 | $27.07 | $27.66 (2.18%) | $27.74 | $26.68 | 2.32 M | $3.92 B |
| 11/12/2024 | $27.95 | $26.80 (-4.11%) | $28.07 | $26.76 | 5.96 M | $3.79 B |
| 11/11/2024 | $28.62 | $28.23 (-1.36%) | $28.62 | $27.76 | 1.84 M | $4.00 B |
| 11/08/2024 | $28.90 | $28.70 (-0.69%) | $29.17 | $28.38 | 2.76 M | $4.06 B |
| 11/07/2024 | $29.70 | $29.06 (-2.15%) | $29.78 | $28.77 | 4.30 M | $4.11 B |
| 11/06/2024 | $28.99 | $29.80 (2.79%) | $29.94 | $28.44 | 5.21 M | $4.22 B |
| 11/05/2024 | $26.34 | $27.20 (3.26%) | $27.41 | $26.29 | 2.91 M | $3.85 B |
| 11/04/2024 | $26.57 | $26.33 (-0.9%) | $26.96 | $26.05 | 2.58 M | $3.73 B |
| 11/01/2024 | $26.45 | $26.48 (0.11%) | $27.00 | $26.16 | 2.44 M | $3.75 B |
| 10/31/2024 | $26.25 | $26.27 (0.08%) | $27.29 | $25.67 | 5.63 M | $3.72 B |
| 10/30/2024 | $24.83 | $24.69 (-0.56%) | $25.34 | $24.64 | 2.80 M | $3.50 B |
| 10/29/2024 | $25.00 | $24.93 (-0.28%) | $25.14 | $24.61 | 1.99 M | $3.14 B |
| 10/28/2024 | $24.25 | $25.00 (3.09%) | $25.15 | $24.21 | 1.69 M | $3.15 B |
| 10/25/2024 | $24.71 | $24.40 (-1.25%) | $24.88 | $24.32 | 1.62 M | $3.07 B |
| 10/24/2024 | $24.38 | $24.44 (0.25%) | $24.54 | $24.05 | 1.49 M | $3.08 B |
| 10/23/2024 | $24.50 | $24.34 (-0.65%) | $24.89 | $24.24 | 3.29 M | $3.07 B |
| 10/22/2024 | $24.82 | $24.77 (-0.2%) | $25.06 | $24.68 | 1.57 M | $3.12 B |
| 10/21/2024 | $24.77 | $24.76 (-0.04%) | $24.92 | $24.38 | 1.73 M | $3.12 B |
| 10/18/2024 | $25.52 | $24.91 (-2.39%) | $25.54 | $24.80 | 1.57 M | $3.14 B |
| 10/17/2024 | $25.57 | $25.30 (-1.06%) | $25.57 | $25.18 | 2.25 M | $3.19 B |
| 10/16/2024 | $25.60 | $25.68 (0.31%) | $26.02 | $25.44 | 1.39 M | $3.24 B |
| 10/15/2024 | $26.36 | $25.42 (-3.57%) | $26.51 | $25.40 | 1.90 M | $3.20 B |
| 10/14/2024 | $27.00 | $26.75 (-0.93%) | $27.09 | $26.59 | 1.23 M | $3.37 B |
| 10/11/2024 | $26.67 | $27.11 (1.65%) | $27.19 | $26.56 | 2.18 M | $3.42 B |
| 10/10/2024 | $25.72 | $26.77 (4.08%) | $26.78 | $25.58 | 2.05 M | $3.37 B |
| 10/09/2024 | $25.54 | $25.76 (0.86%) | $25.85 | $25.31 | 1.44 M | $3.25 B |
| 10/08/2024 | $26.00 | $25.78 (-0.85%) | $26.11 | $25.40 | 1.49 M | $3.25 B |
| 10/07/2024 | $26.46 | $26.37 (-0.34%) | $26.86 | $26.27 | 2.20 M | $3.32 B |
| 10/04/2024 | $26.14 | $26.41 (1.03%) | $26.49 | $26.03 | 1.72 M | $3.33 B |
| 10/03/2024 | $25.70 | $25.98 (1.09%) | $26.23 | $25.54 | 1.67 M | $3.27 B |
| 10/02/2024 | $26.57 | $25.93 (-2.41%) | $26.84 | $25.74 | 2.46 M | $3.27 B |
| 10/01/2024 | $26.57 | $26.32 (-0.94%) | $26.57 | $25.95 | 2.27 M | $3.32 B |
| 09/30/2024 | $26.26 | $26.54 (1.07%) | $26.60 | $26.14 | 2.96 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 |