NYSE : BTU
Peabody Energy Corporation — Price history
Energy · Thermal Coal · United States
Last price 22.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Peabody Energy Corporation (BTU) closed at 21.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.28 | 22.42 | 20.93 | 21.05 | 2,787,138 | -5.09% |
| 2026-10-30 | 22.1 | 22.55 | 21.84 | 22.18 | 1,707,997 | -0.22% |
| 2026-10-29 | 22.8 | 22.86 | 22.06 | 22.23 | 2,924,768 | -1.24% |
| 2026-10-28 | 23.33 | 23.495 | 22.3 | 22.51 | 2,680,849 | -3.47% |
| 2026-10-27 | 22.61 | 23.75 | 22.55 | 23.32 | 1,866,925 | +4.29% |
| 2026-10-26 | 23.3 | 23.47 | 22.02 | 22.36 | 2,021,737 | -2.32% |
| 2026-10-23 | 22.3 | 23.14 | 22.05 | 22.89 | 2,207,942 | +2.05% |
| 2026-10-22 | 22.33 | 22.99 | 22.3 | 22.43 | 2,929,517 | -0.04% |
| 2026-10-21 | 22.82 | 22.92 | 22.39 | 22.44 | 1,813,112 | -0.93% |
| 2026-10-20 | 23.5 | 23.77 | 22.4 | 22.65 | 2,595,554 | -4.71% |
| 2026-10-19 | 24.08 | 24.41 | 23.64 | 23.77 | 1,972,612 | -0.50% |
| 2026-10-16 | 24.285 | 24.65 | 23.635 | 23.89 | 1,730,059 | -0.54% |
| 2026-10-15 | 23.355 | 24.115 | 23.195 | 24.02 | 2,344,969 | +2.39% |
| 2026-10-14 | 25.17 | 25.385 | 23.261 | 23.46 | 3,089,146 | -6.94% |
| 2026-10-13 | 25.14 | 25.31 | 24.48 | 25.21 | 1,502,829 | +0.52% |
| 2026-10-12 | 25.45 | 25.67 | 25.01 | 25.08 | 1,918,457 | -0.20% |
| 2026-10-09 | 25.38 | 25.77 | 25.1 | 25.13 | 1,347,351 | +0.52% |
| 2026-10-08 | 25 | 25.849 | 24.905 | 25 | 2,415,311 | +0.60% |
| 2026-10-07 | 25.15 | 25.43 | 24.46 | 24.85 | 1,417,863 | -2.28% |
| 2026-10-06 | 25.33 | 25.51 | 24.545 | 25.43 | 1,952,898 | -0.27% |
| 2026-10-05 | 24.81 | 25.74 | 24.33 | 25.5 | 2,210,963 | +2.78% |
| 2026-10-02 | 24.76 | 25.23 | 24.605 | 24.81 | 1,217,122 | +0.28% |
| 2026-10-01 | 24.41 | 24.81 | 23.75 | 24.74 | 1,850,961 | +1.44% |
| 2026-09-30 | 24.53 | 25.315 | 24.39 | 24.39 | 1,562,082 | +0.08% |
| 2026-09-29 | 25.1 | 25.4 | 24.13 | 24.37 | 2,251,638 | -3.10% |
| 2026-09-28 | 25.27 | 25.519 | 25.01 | 25.15 | 1,591,327 | -1.14% |
| 2026-09-25 | 25.56 | 25.7 | 25.14 | 25.44 | 1,277,336 | -0.93% |
| 2026-09-24 | 26.37 | 26.599 | 25 | 25.68 | 2,150,498 | -2.76% |
| 2026-09-23 | 26.66 | 27.005 | 26.12 | 26.41 | 1,771,670 | -1.42% |
| 2026-09-22 | 25 | 27.075 | 24.653 | 26.79 | 3,265,807 | +6.86% |
| 2026-09-21 | 25.6 | 25.94 | 25.055 | 25.07 | 1,700,045 | -0.59% |
| 2026-09-18 | 26.95 | 27.14 | 25.05 | 25.22 | 9,299,138 | -7.42% |
| 2026-09-17 | 27.51 | 27.96 | 27.22 | 27.24 | 2,419,904 | -0.40% |
| 2026-09-16 | 26.82 | 27.97 | 26.82 | 27.35 | 2,538,047 | +2.59% |
| 2026-09-15 | 27.5 | 28.45 | 26.58 | 26.66 | 3,233,343 | -2.52% |
| 2026-09-14 | 27.73 | 27.77 | 27.09 | 27.35 | 2,511,160 | -3.05% |
| 2026-09-11 | 28.87 | 28.87 | 27.91 | 28.21 | 1,804,932 | -2.82% |
| 2026-09-10 | 29.35 | 29.42 | 28.64 | 29.03 | 1,906,703 | -1.12% |
| 2026-09-09 | 29.74 | 30.07 | 29.325 | 29.36 | 2,214,294 | -0.31% |
| 2026-09-08 | 29.32 | 29.948 | 29.2 | 29.45 | 1,842,495 | +2.08% |
| 2026-09-04 | 27.35 | 29.17 | 27.3 | 28.85 | 2,116,031 | +4.38% |
| 2026-09-03 | 29.61 | 29.7 | 27.4 | 27.64 | 2,810,894 | -6.08% |
| 2026-09-02 | 29.04 | 30.235 | 28.945 | 29.43 | 2,041,448 | +1.13% |
| 2026-09-01 | 29.65 | 29.75 | 28.74 | 29.1 | 2,151,116 | -1.99% |
| 2026-08-31 | 29.67 | 30.413 | 29.25 | 29.69 | 2,893,008 | +2.66% |
| 2026-08-28 | 29.72 | 29.73 | 28.84 | 28.92 | 1,466,061 | -1.77% |
| 2026-08-27 | 27.2 | 29.445 | 27.105 | 29.44 | 3,097,646 | +7.76% |
| 2026-08-26 | 27.12 | 27.92 | 26.99 | 27.32 | 1,712,073 | -0.51% |
| 2026-08-25 | 27.42 | 27.61 | 26.96 | 27.46 | 1,439,837 | -1.58% |
| 2026-08-24 | 27.8 | 28.345 | 27.3 | 27.9 | 1,808,815 | +1.05% |
| 2026-08-21 | 27.3 | 27.78 | 27.135 | 27.61 | 2,069,875 | +2.79% |
| 2026-08-20 | 26.45 | 27.35 | 26.375 | 26.86 | 1,754,142 | +0.04% |
| 2026-08-19 | 25.59 | 27.03 | 25.55 | 26.85 | 3,673,711 | +6.63% |
| 2026-08-18 | 25.44 | 25.955 | 24.87 | 25.18 | 1,659,880 | -2.82% |
| 2026-08-17 | 25.64 | 26.165 | 25.04 | 25.91 | 2,101,196 | +1.69% |
| 2026-08-14 | 24.67 | 25.52 | 24.475 | 25.48 | 1,917,920 | +5.77% |
| 2026-08-13 | 24.75 | 25.38 | 24.005 | 24.09 | 2,341,037 | -2.31% |
| 2026-08-12 | 24.295 | 24.88 | 24.1 | 24.66 | 1,654,596 | +1.34% |
| 2026-08-11 | 24.61 | 24.715 | 24.25 | 24.41 | 2,162,538 | -0.97% |
| 2026-08-10 | 23.77 | 24.71 | 23.53 | 24.65 | 2,749,832 | +3.53% |
| 2026-08-07 | 23.17 | 23.86 | 22.93 | 23.81 | 1,689,964 | +1.23% |
| 2026-08-06 | 23.25 | 24.225 | 22.93 | 23.52 | 2,973,443 | +3.16% |
| 2026-08-05 | 22.6 | 23.39 | 22.6 | 22.8 | 2,506,222 | +1.97% |
| 2026-08-04 | 21.71 | 22.485 | 21.71 | 22.36 | 1,674,925 | +2.62% |
| 2026-08-03 | 21.33 | 21.94 | 21.16 | 21.79 | 2,130,798 | +2.20% |
| 2026-07-31 | 21.72 | 22.11 | 21.02 | 21.32 | 2,128,914 | -0.37% |
| 2026-07-30 | 21 | 22.22 | 21 | 21.4 | 2,775,025 | +2.79% |
| 2026-07-29 | 21.42 | 21.49 | 20.06 | 20.82 | 7,279,708 | -10.41% |
| 2026-07-28 | 22.9 | 23.38 | 22.55 | 23.24 | 4,311,309 | +0.65% |
| 2026-07-27 | 22.47 | 23.14 | 22.31 | 23.09 | 2,117,351 | +1.27% |
| 2026-07-24 | 23.78 | 23.82 | 22.75 | 22.8 | 1,801,551 | -4.28% |
| 2026-07-23 | 24.17 | 24.53 | 23.71 | 23.82 | 1,976,448 | -0.25% |
| 2026-07-22 | 23.28 | 24.04 | 23.155 | 23.88 | 2,415,548 | +3.51% |
| 2026-07-21 | 22.86 | 23.625 | 22.71 | 23.07 | 2,218,587 | +0.57% |
| 2026-07-20 | 22.54 | 23.23 | 22.007 | 22.94 | 1,831,598 | +2.23% |
| 2026-07-17 | 22.68 | 22.795 | 22.161 | 22.44 | 2,137,843 | -0.80% |
| 2026-07-16 | 23.345 | 23.68 | 22.59 | 22.62 | 1,593,887 | -3.95% |
| 2026-07-15 | 24.35 | 24.53 | 23.09 | 23.55 | 1,813,947 | -2.04% |
| 2026-07-14 | 23.86 | 24.5 | 23.77 | 24.04 | 1,867,414 | +1.86% |
| 2026-07-13 | 23.66 | 23.85 | 23.23 | 23.6 | 1,797,592 | +0.98% |
| 2026-07-10 | 23.43 | 23.83 | 23.15 | 23.37 | 1,996,608 | -0.26% |
| 2026-07-09 | 23.02 | 23.64 | 22.66 | 23.43 | 2,004,397 | +2.40% |
| 2026-07-08 | 22.72 | 23.35 | 22.44 | 22.88 | 2,565,043 | +0.93% |
| 2026-07-07 | 22.93 | 23.21 | 21.96 | 22.67 | 3,515,012 | -0.04% |
| 2026-07-06 | 22.41 | 23.14 | 22.36 | 22.68 | 2,701,669 | +1.70% |
| 2026-07-02 | 22.63 | 23.28 | 22.05 | 22.3 | 2,121,555 | +0.45% |
| 2026-07-01 | 22.88 | 23.52 | 22.1 | 22.2 | 3,649,802 | -3.98% |
| 2026-06-30 | 23.11 | 23.64 | 22.479 | 23.12 | 4,428,095 | -0.69% |
| 2026-06-29 | 23.15 | 23.5 | 22.915 | 23.28 | 2,277,711 | -0.98% |
| 2026-06-26 | 23.35 | 24.08 | 23 | 23.51 | 4,085,483 | -0.76% |
| 2026-06-25 | 23.28 | 24.04 | 22.9 | 23.69 | 1,995,751 | +1.72% |
| 2026-06-24 | 23.75 | 23.75 | 23.04 | 23.29 | 2,437,221 | -3.92% |
| 2026-06-23 | 24.01 | 24.43 | 23.8 | 24.24 | 2,698,025 | +0.50% |
| 2026-06-22 | 24.64 | 24.77 | 23.852 | 24.12 | 2,641,370 | -2.74% |
| 2026-06-18 | 25.6 | 25.81 | 24.78 | 24.8 | 4,048,110 | -3.35% |
| 2026-06-17 | 25.36 | 26.385 | 25.24 | 25.66 | 2,286,756 | +0.75% |
| 2026-06-16 | 25.7 | 26.53 | 25.35 | 25.47 | 2,245,325 | -2.15% |
| 2026-06-15 | 26.38 | 26.445 | 25.72 | 26.03 | 5,730,828 | -5.00% |
| 2026-06-12 | 26.24 | 27.825 | 26.24 | 27.4 | 2,465,316 | +3.95% |
| 2026-06-11 | 26.65 | 26.74 | 26 | 26.36 | 2,118,940 | +0.38% |
| 2026-06-10 | 27.26 | 27.69 | 25.806 | 26.26 | 2,899,134 | -3.21% |
| 2026-06-09 | 27.6 | 27.74 | 26.47 | 27.13 | 3,406,314 | -3.76% |
| 2026-06-08 | 28.78 | 29.011 | 28.175 | 28.19 | 2,618,479 | +0.32% |
| 2026-06-05 | 30.68 | 31.12 | 27.945 | 28.1 | 3,833,072 | -9.96% |
| 2026-06-04 | 29.74 | 31.958 | 29.5 | 31.21 | 6,058,034 | +3.65% |
| 2026-06-03 | 29.3 | 30.16 | 28.42 | 30.11 | 4,089,794 | +1.65% |
| 2026-06-02 | 28.82 | 30.27 | 28.82 | 29.62 | 3,147,811 | +1.93% |
| 2026-06-01 | 27.555 | 29.58 | 27.555 | 29.06 | 5,422,581 | +7.43% |
| 2026-05-29 | 29.21 | 29.45 | 26.87 | 27.05 | 8,031,362 | -7.04% |
| 2026-05-28 | 28.225 | 29.54 | 27.83 | 29.1 | 12,049,642 | +10.48% |
| 2026-05-27 | 25.1 | 26.47 | 24.885 | 26.34 | 3,208,697 | +1.70% |
| 2026-05-26 | 25.26 | 26.42 | 25.1 | 25.9 | 3,964,596 | +5.50% |
| 2026-05-22 | 24.34 | 24.865 | 24.19 | 24.55 | 2,580,380 | +0.57% |
| 2026-05-21 | 23.35 | 24.8 | 23.19 | 24.41 | 3,763,029 | +4.49% |
| 2026-05-20 | 24.1 | 24.125 | 23.355 | 23.36 | 1,730,013 | -1.60% |
| 2026-05-19 | 23.76 | 23.91 | 23.36 | 23.74 | 2,036,152 | -0.02% |
| 2026-05-18 | 23.67 | 24.29 | 23.49 | 23.82 | 2,980,032 | +0.21% |
| 2026-05-15 | 24.39 | 24.59 | 23.69 | 23.77 | 2,469,995 | -2.02% |
| 2026-05-14 | 24.09 | 24.45 | 23.75 | 24.26 | 2,024,161 | +0.87% |
| 2026-05-13 | 24.76 | 24.835 | 23.77 | 24.05 | 2,594,701 | -2.91% |