Peabody Energy Corporation Historical Stock Prices

BTU 
$2.17
*  
0.03
1.4%
Get BTU Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading BTU now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BTU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-SEP-2014 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.16  2.21  2.05  2.17 8,240,451
09/03/2015 2.15 2.21 2.05 2.17 8,249,022
09/02/2015 2.32 2.35 2 2.14 14,008,430
09/01/2015 2.63 2.74 2.18 2.2 25,644,270
08/31/2015 2.38 2.71 2.37 2.7 32,021,330
08/28/2015 2.11 2.65 2.01 2.39 48,082,090
08/27/2015 1.62 2.36 1.62 2.28 58,887,810
08/26/2015 1.74 1.8 1.5 1.53 15,547,020
08/25/2015 1.71 1.825 1.63 1.65 10,255,490
08/24/2015 1.47 1.69 1.28 1.57 16,117,540
08/21/2015 1.82 1.93 1.72 1.78 33,543,660
08/20/2015 1.6 2.02 1.5 1.7 60,138,460
08/19/2015 1.29 1.43 1.2 1.4 29,030,100
08/18/2015 1.2 1.21 1.12 1.12 4,092,566
08/17/2015 1.13 1.21 1.1 1.18 5,442,933
08/14/2015 1.11 1.16 1.09 1.13 3,297,621
08/13/2015 1.24 1.26 1.07 1.1 9,195,732
08/12/2015 1.17 1.27 1.13 1.23 11,790,430
08/11/2015 1.16 1.19 1.1 1.16 7,580,962
08/10/2015 1.07 1.26 1.06 1.15 8,809,271
08/07/2015 1.08 1.15 1.03 1.05 8,663,044
08/06/2015 1.09 1.12 1.03 1.1 6,240,863
08/05/2015 1.05 1.17 1.04 1.1 15,157,590
08/04/2015 1.12 1.13 1.01 1.02 9,724,144
08/03/2015 1.18 1.2 1.08 1.09 9,263,911
07/31/2015 1.27 1.32 1.2 1.2 9,578,255
07/30/2015 1.22 1.3 1.17 1.26 12,038,900
07/29/2015 1.15 1.28 1.14 1.22 15,867,380
07/28/2015 1.07 1.25 0.99 1.21 29,883,690
07/27/2015 1.2 1.24 1.03 1.06 18,860,110
07/24/2015 1.32 1.34 1.23 1.24 11,421,230
07/23/2015 1.37 1.38 1.24 1.32 12,031,650
07/22/2015 1.15 1.4 1.143 1.39 15,282,940
07/21/2015 1.18 1.24 1.14 1.2 7,829,201
07/20/2015 1.29 1.29 1.12 1.13 14,392,730
07/17/2015 1.37 1.39 1.27 1.29 14,348,400
07/16/2015 1.49 1.57 1.37 1.41 14,722,270
07/15/2015 1.62 1.65 1.5 1.53 20,241,570
07/14/2015 1.66 1.69 1.58 1.62 10,256,470
07/13/2015 1.6 1.69 1.51 1.67 16,465,030
07/10/2015 1.54 1.7 1.53 1.6 19,075,200
07/09/2015 1.71 1.72 1.52 1.53 17,898,030
07/08/2015 1.82 1.83 1.6 1.62 22,050,770
07/07/2015 1.83 1.84 1.65 1.79 21,486,160
07/06/2015 1.76 1.81 1.7 1.8 13,967,950
07/02/2015 1.74 1.9 1.64 1.87 28,744,530
07/01/2015 2.11 2.11 1.429 1.78 72,427,160
06/30/2015 2.6 2.6 2.16 2.19 47,770,050
06/29/2015 2.18 2.63 2.16 2.51 34,682,820
06/26/2015 2.26 2.29 1.92 2.29 48,022,430
06/25/2015 2.48 2.48 2.27 2.3 22,170,300
06/24/2015 2.6 2.61 2.44 2.48 22,633,940
06/23/2015 2.66 2.73 2.56 2.72 15,652,690
06/22/2015 2.65 2.7 2.57 2.63 11,906,690
06/19/2015 2.47 2.65 2.43 2.63 24,459,590
06/18/2015 2.47 2.52 2.39 2.46 10,403,040
06/17/2015 2.42 2.48 2.32 2.47 19,104,650
06/16/2015 2.4 2.57 2.21 2.39 32,755,380
06/15/2015 2.56 2.57 2.35 2.39 25,586,590
06/12/2015 2.84 2.85 2.52 2.53 26,602,350
06/11/2015 3.22 3.25 2.77 2.78 34,003,360
06/10/2015 3.33 3.38 3.18 3.21 12,852,050
06/09/2015 3.08 3.31 3.08 3.28 17,259,970
06/08/2015 3.21 3.24 3.03 3.06 13,765,050
06/05/2015 3.15 3.28 3.13 3.2 8,445,367
06/04/2015 3.22 3.24 3.13 3.16 8,348,777
06/03/2015 3.45 3.45 3.05 3.27 18,366,990
06/02/2015 3.13 3.49 3.13 3.45 17,077,630
06/01/2015 3.35 3.39 3.06 3.1 19,846,110
05/29/2015 3.43 3.45 3.37 3.38 8,962,247
05/28/2015 3.4 3.5 3.351 3.43 9,527,998
05/27/2015 3.47 3.53 3.4 3.43 9,574,285
05/26/2015 3.61 3.63 3.4 3.41 11,898,800
05/22/2015 3.7 3.74 3.62 3.63 7,593,963
05/21/2015 3.86 3.89 3.66 3.75 9,290,520
05/20/2015 3.75 3.83 3.55 3.72 15,720,980
05/19/2015 3.92 3.93 3.74 3.76 14,700,200
05/18/2015 4.26 4.28 3.86 3.93 26,896,620
05/15/2015 4.4 4.4 4.26 4.29 11,110,070
05/14/2015 4.48 4.52 4.36 4.42 10,349,940
05/13/2015 4.67 4.675 4.44 4.45 10,507,010
05/12/2015 4.68 4.69 4.52 4.64 7,819,061
05/11/2015 4.64 4.66 4.54 4.6 6,287,193
05/08/2015 4.53 4.68 4.42 4.61 9,358,913
05/07/2015 4.61 4.66 4.395 4.44 13,066,610
05/06/2015 4.67 4.7 4.43 4.69 17,434,390
05/05/2015 4.75 4.83 4.59 4.61 14,194,840
05/04/2015 4.57 4.73 4.55 4.68 12,324,870
05/01/2015 4.78 4.8 4.47 4.51 14,381,150
04/30/2015 4.67 4.77 4.36 4.73 28,166,140
04/29/2015 4.51 4.69 4.46 4.63 15,472,970
04/28/2015 4.42 4.64 4.38 4.49 14,954,870
04/27/2015 4.45 4.56 4.34 4.35 17,845,780
04/24/2015 4.65 4.69 4.46 4.49 20,046,030
04/23/2015 4.87 4.87 4.38 4.5 32,389,880
04/22/2015 4.86 4.92 4.67 4.87 21,084,730
04/21/2015 5.09 5.11 4.78 4.81 15,614,940
04/20/2015 5.26 5.28 5.05 5.09 12,789,390
04/17/2015 5.35 5.47 5.17 5.19 15,380,600
04/16/2015 5.28 5.6 5.2 5.29 26,234,780
04/15/2015 5.03 5.27 4.95 5.18 18,727,180
04/14/2015 4.91 5.03 4.77 4.96 12,359,750
04/13/2015 5.03 5.08 4.81 4.86 8,091,554
04/10/2015 5.19 5.23 5.01 5.09 6,159,251
04/09/2015 5.11 5.27 5.07 5.23 6,919,030
04/08/2015 5.41 5.47 5.07 5.08 8,116,377
04/07/2015 5.07 5.55 5.01 5.34 14,927,930
04/06/2015 4.94 5.12 4.85 5.05 9,740,437
04/02/2015 4.71 4.96 4.71 4.87 10,674,270
04/01/2015 4.96 5.04 4.705 4.75 13,087,200
03/31/2015 5.25 5.275 4.76 4.92 16,922,910
03/30/2015 5.13 5.45 5.13 5.34 7,359,941
03/27/2015 5.55 5.55 5.03 5.13 21,409,580
03/26/2015 6.39 6.59 5.59 5.6 15,426,260
03/25/2015 6.55 6.66 6.32 6.35 6,421,502
03/24/2015 6.34 6.5636 6.15 6.48 9,080,133
03/23/2015 6.14 6.44 6 6.38 10,694,230
03/20/2015 5.81 6.16 5.755 6.14 17,895,370
03/19/2015 5.94 6.12 5.73 5.74 9,409,012
03/18/2015 5.71 6.11 5.53 6.08 9,690,555
03/17/2015 5.49 5.87 5.48 5.79 12,278,420
03/16/2015 5.47 5.53 5.19 5.48 10,672,750
03/13/2015 5.75 5.79 5.31 5.47 13,390,980
03/12/2015 6.05 6.195 5.75 5.82 10,093,440
03/11/2015 5.95 6.19 5.88 6.12 7,257,445
03/10/2015 6.14 6.3001 5.97 6.02 10,616,170
03/09/2015 6.39 6.45 6.21 6.35 12,446,040
03/06/2015 6.5 6.56 6.22 6.4 11,482,680
03/05/2015 6.7 6.74 6.45 6.61 8,735,667
03/04/2015 7.1 7.13 6.65 6.76 12,373,680
03/03/2015 7.46 7.57 7.1 7.23 9,576,959
03/02/2015 7.87 7.88 7.42 7.49 7,257,733
02/27/2015 7.47 8.02 7.429 7.9 9,993,272
02/26/2015 7.9 8.01 7.4 7.43 8,531,145
02/25/2015 7.84 7.96 7.63 7.93 7,008,689
02/24/2015 7.55 7.93 7.5 7.84 7,088,549
02/23/2015 7.52 7.58 7.325 7.46 7,158,908
02/20/2015 7.94 7.97 7.56 7.66 7,144,581
02/19/2015 7.42 7.89 7.27 7.86 9,759,823
02/18/2015 7.52 7.76 7.49 7.53 5,702,692
02/17/2015 7.61 7.76 7.425 7.61 6,564,798
02/13/2015 7.27 7.75 7.23 7.65 8,136,095
02/12/2015 7.33 7.42 7.12 7.19 6,797,031
02/11/2015 7.45 7.45 6.95 7.12 10,348,450
02/10/2015 7.79 7.83 7.3 7.48 8,197,589
02/09/2015 7.87 8.23 7.74 7.84 10,521,620
02/06/2015 7.64 7.86 7.5 7.82 16,392,240
02/05/2015 7.34 7.72 7.34 7.68 11,897,600
02/04/2015 6.92 7.47 6.78 7.28 19,621,910
02/03/2015 6.76 7.15 6.71 7.08 21,933,410
02/02/2015 6.32 6.7 6.26 6.61 18,987,710
01/30/2015 6.02 6.33 5.97 6.23 11,831,580
01/29/2015 6.05 6.1589 5.95 6.12 10,124,980
01/28/2015 6.12 6.18 5.91 6.1 30,158,660
01/27/2015 6.16 6.43 6.01 6.24 28,273,510
01/26/2015 6.32 6.72 6.13 6.67 16,975,020
01/23/2015 6.66 6.68 6.26 6.3 11,033,230
01/22/2015 6.83 6.84 6.47 6.73 9,784,696
01/21/2015 6.43 6.82 6.43 6.77 8,862,521
01/20/2015 6.53 6.54 6.33 6.42 8,845,277
01/16/2015 6.62 6.75 6.48 6.56 9,245,291
01/15/2015 6.81 6.82 6.46 6.56 8,428,602
01/14/2015 6.67 6.78 6.07 6.71 21,684,890
01/13/2015 6.93 6.97 6.64 6.91 12,188,140
01/12/2015 6.79 6.91 6.6 6.88 9,156,444
01/09/2015 7.03 7.05 6.855 6.9 7,388,311
01/08/2015 7.2 7.2 6.91 7.08 9,011,558
01/07/2015 6.94 7.24 6.86 7.07 12,043,130
01/06/2015 7.05 7.1 6.67 6.87 9,668,511
01/05/2015 7.56 7.65 6.92 7 14,484,840
01/02/2015 7.75 7.86 7.5 7.74 10,083,860
12/31/2014 7.75 7.85 7.62 7.74 7,833,006
12/30/2014 7.81 8.03 7.75 7.76 8,225,772
12/29/2014 7.85 8.03 7.82 7.89 12,117,050
12/26/2014 7.79 8.05 7.75 7.8 7,673,923
12/24/2014 7.92 8 7.7 7.71 6,494,947
12/23/2014 7.94 8.22 7.85 7.96 8,793,605
12/22/2014 8.55 8.62 7.6201 7.92 20,833,440
12/19/2014 8.15 8.55 8.07 8.55 14,407,360
12/18/2014 8.18 8.3 7.9 8.09 14,369,820
12/17/2014 7.75 8.15 7.71 7.96 13,866,190
12/16/2014 7.3 7.97 7.3 7.7 20,507,700
12/15/2014 7.4 7.6 7.24 7.28 14,396,710
12/12/2014 7.33 7.71 7.23 7.37 11,971,080
12/11/2014 7.74 7.8199 7.33 7.41 17,320,560
12/10/2014 8.57 8.57 7.76 7.77 18,225,410
12/09/2014 8.05 8.71 8.01 8.68 14,813,900
12/08/2014 8.87 8.87 8.2 8.24 13,652,450
12/05/2014 8.83 9.19 8.76 8.89 11,379,130
12/04/2014 9.18 9.19 8.73 8.88 19,120,080
12/03/2014 9.4 9.93 9.15 9.19 19,836,850
12/02/2014 9.43 9.74 9.3 9.42 14,495,440
12/01/2014 10.02 10.04 9.29 9.35 22,794,610
11/28/2014 10.49 10.495 10.03 10.11 11,416,270
11/26/2014 11.05 11.06 10.7303 10.83 7,359,996
11/25/2014 11.14 11.21 10.87 10.99 16,950,650
11/24/2014 11.41 11.55 11.03 11.16 9,121,447
11/21/2014 11.48 11.82 11.3 11.44 12,035,030
11/20/2014 10.65 11.175 10.62 11.14 9,857,039
11/19/2014 11.16 11.16 10.61 10.79 13,501,690
11/18/2014 11.48 11.58 11.18 11.26 7,877,432
11/17/2014 11.38 11.74 11.14 11.52 14,630,590
11/14/2014 10.89 11.59 10.89 11.39 14,055,360
11/13/2014 11.56 11.63 10.85 11.03 10,643,990
11/12/2014 10.99 11.83 10.8799 11.6 20,430,540
11/11/2014 11.33 11.39 11.02 11.13 8,513,794
11/10/2014 11.8 11.96 11.21 11.4 14,164,390
11/07/2014 10.88 11.8097 10.81 11.64 20,881,330
11/06/2014 10.94 11.25 10.8 10.84 17,017,330
11/05/2014 10.5 10.93 10.26 10.78 17,378,970
11/04/2014 10.44 10.44 10.05 10.29 15,284,930
11/03/2014 10.5 10.8433 10.37 10.52 11,304,780
10/31/2014 10.27 10.48 9.98 10.43 9,721,439
10/30/2014 10.29 10.45 10.15 10.25 8,275,015
10/29/2014 10.5 10.61 10.15 10.35 9,253,671
10/28/2014 10.22 10.57 10.145 10.44 17,229,160
10/27/2014 10.2 10.31 9.91 10.01 11,952,370
10/24/2014 10.44 10.59 10.29 10.4 9,491,367
10/23/2014 10.38 10.66 10.28 10.43 9,903,890
10/22/2014 10.84 11.05 10.27 10.31 12,033,640
10/21/2014 10.62 10.98 10.45 10.85 14,263,600
10/20/2014 11.24 11.75 10.31 10.46 17,860,550
10/17/2014 11.49 11.52 10.76 11.03 14,841,190
10/16/2014 10.45 11.56 10.38 11.29 18,511,960
10/15/2014 10.46 11.01 10.06 10.88 22,441,240
10/14/2014 10.42 11.27 10.22 10.8 15,726,230
10/13/2014 10.3 10.7 10.16 10.3 15,304,170
10/10/2014 10.18 10.48 10 10.11 13,337,170
10/09/2014 11.15 11.16 10.15 10.24 18,696,040
10/08/2014 10.95 11.32 10.58 11.28 14,354,060
10/07/2014 11.25 11.39 10.91 10.95 8,757,096
10/06/2014 11.21 11.48 11.03 11.32 10,648,480
10/03/2014 11.67 11.74 11.05 11.16 16,747,020
10/02/2014 11.86 11.93 11.255 11.68 13,403,920
10/01/2014 12.31 12.41 11.74 11.93 12,838,000
09/30/2014 11.98 12.53 11.92 12.38 16,902,140
09/29/2014 12.01 12.22 11.88 12.03 9,698,299
09/26/2014 12.25 12.37 12.01 12.08 8,682,664
09/25/2014 12.63 12.63 12.1501 12.29 13,614,130
09/24/2014 12.94 12.94 12.5 12.72 11,240,380
09/23/2014 13.02 13.29 12.85 12.86 13,956,940
09/22/2014 13.19 13.25 12.65 12.65 14,086,240
09/19/2014 13.51 13.68 13.15 13.29 56,813,590
09/18/2014 13.65 13.85 13.18 13.49 24,694,310
09/17/2014 14.55 14.6 14.13 14.19 12,917,170
09/16/2014 13.87 14.51 13.8 14.47 17,356,350
09/15/2014 14.44 14.45 14 14.12 8,703,790
09/12/2014 14.37 14.52 14.31 14.44 5,175,410
09/11/2014 14.41 14.46 14.24 14.44 7,583,170
09/10/2014 14.76 14.76 14.48 14.5 7,330,271
09/09/2014 14.9 15.06 14.5233 14.79 4,612,944
09/08/2014 15.08 15.14 14.78 14.88 7,407,410
09/05/2014 15.11 15.19 15.02 15.08 4,204,580
09/04/2014 15.21 15.38 15.09 15.13 7,552,461
09/03/2014 15.41 15.52 15.14 15.2 6,822,083
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?