Peabody Energy Corporation Historical Stock Prices

BTU 
$15.29
*  
0.59
3.72%
Get BTU Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading BTU now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  15.92  15.94  15.28  15.29 7,629,796
08/29/2014 15.69 15.89 15.56 15.88 5,365,263
08/28/2014 15.87 15.93 15.62 15.66 5,452,338
08/27/2014 15.77 16.08 15.7 15.97 4,942,203
08/26/2014 15.73 15.83 15.61 15.79 4,694,807
08/25/2014 16.18 16.22 15.68 15.73 6,715,351
08/22/2014 16.25 16.28 15.94 16.11 6,102,221
08/21/2014 16.68 16.7 16.23 16.32 6,477,023
08/20/2014 16.36 16.71 16.24 16.67 6,243,614
08/19/2014 15.94 16.49 15.94 16.4 9,097,133
08/18/2014 15.93 16.04 15.77 15.95 4,839,337
08/15/2014 16.1 16.17 15.81 15.92 4,003,749
08/14/2014 15.9 16.17 15.86 16.05 4,074,331
08/13/2014 15.79 15.96 15.67 15.93 4,494,843
08/12/2014 16.03 16.08 15.68 15.79 4,807,639
08/11/2014 15.92 16.18 15.86 16.05 6,543,001
08/08/2014 15.66 15.83 15.59 15.83 4,260,493
08/07/2014 15.87 15.93 15.56 15.66 5,021,331
08/06/2014 15.44 15.95 15.43 15.71 5,680,004
08/05/2014 15.38 15.74 15.36 15.61 6,376,869
08/04/2014 15.21 15.58 15.2 15.48 4,779,062
08/01/2014 15.12 15.37 14.99 15.13 6,265,509
07/31/2014 15.38 15.45 15.1 15.17 6,149,026
07/30/2014 15.69 15.74 15.331 15.44 4,870,283
07/29/2014 15.21 15.79 15.2 15.56 8,434,185
07/28/2014 15.02 15.25 15.01 15.15 5,124,716
07/25/2014 15.1 15.15 14.88 14.99 5,578,201
07/24/2014 15.07 15.15 14.94 15.15 6,162,254
07/23/2014 15.2 15.27 14.85 14.97 8,814,758
07/22/2014 15.48 15.89 15.13 15.18 9,995,054
07/21/2014 15.68 15.68 15.08 15.32 14,487,380
07/18/2014 15.69 15.82 15.56 15.71 5,239,821
07/17/2014 16.08 16.15 15.62 15.66 8,126,401
07/16/2014 16 16.39 15.98 16.22 6,135,478
07/15/2014 15.83 15.99 15.78 15.94 6,684,053
07/14/2014 16.01 16.08 15.75 15.84 6,484,354
07/11/2014 15.9 15.97 15.72 15.93 4,883,485
07/10/2014 15.84 16.05 15.75 15.93 5,873,215
07/09/2014 16.01 16.11 15.8 16.02 5,030,860
07/08/2014 16 16.115 15.7 15.98 7,709,630
07/07/2014 16.36 16.37 15.93 16 7,837,979
07/03/2014 16.42 16.65 16.305 16.61 3,976,507
07/02/2014 16.27 16.44 16.23 16.39 4,005,259
07/01/2014 16.45 16.55 16.15 16.2 5,765,684
06/30/2014 16.36 16.45 16.06 16.35 6,540,734
06/27/2014 16.46 16.68 16.36 16.44 4,178,094
06/26/2014 16.46 16.7 16.32 16.5 4,334,458
06/25/2014 16.4 16.54 16.24 16.43 5,340,526
06/24/2014 16.63 16.96 16.39 16.45 6,599,846
06/23/2014 17.02 17.21 16.6 16.64 6,603,397
06/20/2014 16.7 16.96 16.595 16.95 6,881,297
06/19/2014 16.6 16.92 16.57 16.77 6,029,887
06/18/2014 16.45 16.6 16.34 16.58 5,161,200
06/17/2014 16.47 16.57 16.28 16.38 6,016,827
06/16/2014 16.75 16.78 16.21 16.51 9,243,233
06/13/2014 16.37 16.88 16.28 16.79 7,109,567
06/12/2014 16.33 16.39 16.15 16.34 5,769,547
06/11/2014 16.3 16.44 16.13 16.32 5,958,027
06/10/2014 16.42 16.62 16.2 16.26 6,750,828
06/09/2014 16.42 16.66 16.39 16.51 5,054,218
06/06/2014 16.35 16.49 16.1 16.34 7,311,362
06/05/2014 16.27 16.7 16.25 16.58 6,471,526
06/04/2014 16.12 16.54 16.04 16.26 7,192,908
06/03/2014 16.05 16.34 15.79 16.27 10,019,570
06/02/2014 16.29 16.49 16.05 16.14 7,402,825
05/30/2014 16.57 16.6 16.01 16.16 11,371,480
05/29/2014 16.77 16.92 16.66 16.69 5,188,004
05/28/2014 17.14 17.19 16.65 16.76 8,835,056
05/27/2014 17.23 17.31 17.08 17.17 6,076,226
05/23/2014 17.48 17.55 17.2 17.22 6,530,657
05/22/2014 18.16 18.225 17.43 17.5 10,270,400
05/21/2014 18.15 18.22 17.64 18.05 9,909,472
05/20/2014 18.63 18.65 17.99 18.03 7,315,658
05/19/2014 18.8 18.97 18.5575 18.81 6,098,859
05/16/2014 18.92 19.05 18.62 18.79 5,053,819
05/15/2014 19.21 19.44 19.04 19.05 6,664,900
05/14/2014 18.97 19.25 18.97 19.13 4,680,929
05/13/2014 19.11 19.26 18.86 18.98 6,849,254
05/12/2014 19.4 19.63 18.9 19.11 14,060,020
05/09/2014 18.36 18.66 18.32 18.66 5,646,581
05/08/2014 18.39 18.475 18.24 18.36 5,409,574
05/07/2014 18.6 18.63 18.31 18.41 7,342,172
05/06/2014 18.63 18.6799 18.31 18.56 6,129,914
05/05/2014 18.74 18.74 18.385 18.59 7,158,803
05/02/2014 18.86 19.345 18.75 18.82 7,289,031
05/01/2014 18.9 19.25 18.67 18.88 7,331,076
04/30/2014 18.48 19.08 18.4 19.01 13,101,850
04/29/2014 18.4 18.765 18.22 18.55 9,934,625
04/28/2014 17.97 18.39 17.86 18.27 10,293,810
04/25/2014 17.8 18.58 17.57 18 16,640,760
04/24/2014 17.04 18.08 16.96 17.84 17,556,430
04/23/2014 17.28 17.57 17.0029 17.42 9,621,152
04/22/2014 17.4 17.41 16.98 17.31 13,076,270
04/21/2014 16.96 17.43 16.69 17.43 7,713,446
04/17/2014 16.95 16.96 16.45 16.71 8,861,679
04/16/2014 16.96 17.02 16.71 16.86 6,175,657
04/15/2014 17.02 17.36 16.55 16.86 9,024,157
04/14/2014 17.02 17.27 16.905 17 4,501,568
04/11/2014 17.13 17.29 16.74 16.97 8,004,903
04/10/2014 17.61 17.78 17.225 17.32 6,087,087
04/09/2014 17.77 17.81 17.3 17.65 6,329,964
04/08/2014 17.36 18.18 17.35 17.73 11,755,270
04/07/2014 17.24 17.8 17.23 17.34 9,086,941
04/04/2014 17.04 17.495 16.98 17.22 12,911,860
04/03/2014 16.5 16.82 16.43 16.74 5,273,505
04/02/2014 16.22 16.65 16.165 16.53 5,718,775
04/01/2014 16.4 16.45 16.04 16.29 4,439,387
03/31/2014 16.25 16.61 16.02 16.34 4,693,038
03/28/2014 15.97 16.38 15.96 16.12 5,421,289
03/27/2014 15.77 16.11 15.77 15.94 4,787,094
03/26/2014 16.2 16.2 15.625 15.8 7,819,605
03/25/2014 16.08 16.37 16.005 16.23 5,342,486
03/24/2014 15.84 16.14 15.76 16.04 5,937,995
03/21/2014 15.54 15.92 15.54 15.74 8,715,166
03/20/2014 15.2 15.65 15.18 15.47 8,056,385
03/19/2014 16 16.04 15.6825 15.74 8,538,609
03/18/2014 15.74 15.99 15.59 15.87 3,808,402
03/17/2014 15.55 15.82 15.55 15.74 3,896,461
03/14/2014 15.58 15.66 15.45 15.48 4,110,516
03/13/2014 15.96 15.97 15.4 15.5 6,482,395
03/12/2014 15.74 16.04 15.71 15.83 4,969,638
03/11/2014 16.14 16.25 15.73 15.8 6,517,334
03/10/2014 16.5 16.5 15.95 16.08 9,731,859
03/07/2014 17.59 17.59 16.55 16.69 13,037,590
03/06/2014 17.27 17.71 17.22 17.63 6,055,532
03/05/2014 17.58 17.67 17.16 17.21 5,966,917
03/04/2014 17.42 17.72 17.28 17.59 6,505,324
03/03/2014 17.34 17.64 17.25 17.3 5,118,744
02/28/2014 17.58 17.64 17.27 17.56 5,696,196
02/27/2014 16.97 17.65 16.89 17.57 8,579,838
02/26/2014 17 17.16 16.84 16.94 4,960,712
02/25/2014 17.07 17.1 16.73 16.93 5,627,218
02/24/2014 17.01 17.37 16.87 17.11 5,497,398
02/21/2014 17.17 17.325 16.98 16.98 5,031,431
02/20/2014 17.06 17.17 16.905 17.07 6,159,698
02/19/2014 16.56 17.4 16.56 17.1 11,741,120
02/18/2014 16.67 16.84 16.5 16.63 5,860,477
02/14/2014 16.56 16.78 16.5 16.65 4,365,236
02/13/2014 16.36 16.6 16.3 16.44 4,463,016
02/12/2014 16.86 16.96 16.46 16.53 5,474,100
02/11/2014 16.45 16.76 16.44 16.68 6,419,980
02/10/2014 16.43 16.57 16.3 16.37 5,564,125
02/07/2014 16.51 16.62 16.17 16.47 7,172,986
02/06/2014 16.12 16.46 15.77 16.41 8,074,768
02/05/2014 16.52 16.55 15.9299 16.03 10,338,180
02/04/2014 16.51 16.83 16.41 16.6 8,276,764
02/03/2014 17.06 17.07 16.5 16.59 7,931,448
01/31/2014 16.85 17.36 16.65 17.05 11,859,050
01/30/2014 17.03 17.275 16.35 16.89 15,818,800
01/29/2014 17.02 17.51 17.01 17.39 9,679,692
01/28/2014 17.12 17.37 16.97 17.32 5,633,481
01/27/2014 17.21 17.5 16.72 16.97 8,317,437
01/24/2014 17.32 17.4 16.75 16.87 10,112,360
01/23/2014 17.5 17.81 17.38 17.45 5,823,199
01/22/2014 17.81 18 17.53 17.61 5,486,349
01/21/2014 18.01 18.01 17.62 17.76 5,755,344
01/17/2014 17.85 18 17.78 17.97 6,501,335
01/16/2014 17.96 18.17 17.75 17.84 4,195,596
01/15/2014 17.57 17.93 17.55 17.88 5,783,921
01/14/2014 17.35 17.72 17.32 17.57 5,931,207
01/13/2014 17.53 17.87 17.29 17.36 7,166,956
01/10/2014 17.48 17.91 17.37 17.55 10,825,630
01/09/2014 17.92 17.92 17.15 17.47 11,408,600
01/08/2014 18.31 18.33 17.88 17.94 6,788,170
01/07/2014 18.55 18.55 18.15 18.29 6,219,039
01/06/2014 18.75 18.8 18.285 18.48 6,905,076
01/03/2014 19.5 19.64 18.675 18.78 9,377,451
01/02/2014 19.46 19.94 19.44 19.54 6,999,947
12/31/2013 19.31 19.57 19.27 19.53 4,339,079
12/30/2013 19.38 19.53 19.05 19.23 6,462,124
12/27/2013 18.68 19.435 18.68 19.25 6,139,583
12/26/2013 18.52 18.8 18.5 18.64 3,149,752
12/24/2013 18.23 18.75 18.22 18.53 3,059,917
12/23/2013 18.23 18.45 18.13 18.26 5,456,868
12/20/2013 19.06 19.13 18.14 18.23 11,244,050
12/19/2013 18.64 19.26 18.54 19.13 5,083,603
12/18/2013 18.57 18.84 18.26 18.62 7,400,987
12/17/2013 18.5 18.5799 18.12 18.43 4,436,701
12/16/2013 18.44 18.7001 18.41 18.54 3,983,341
12/13/2013 18.37 18.45 18.24 18.41 4,630,333
12/12/2013 18.43 18.49 18.05 18.33 5,111,428
12/11/2013 19.05 19.11 18.37 18.49 6,725,985
12/10/2013 19.09 19.38 18.915 19.06 5,456,016
12/09/2013 18.59 19.24 18.5 19.08 8,368,582
12/06/2013 19.36 19.54 18.54 18.64 9,724,129
12/05/2013 18.37 19.06 18.24 18.97 9,844,560
12/04/2013 18.45 18.6 18.25 18.31 6,882,588
12/03/2013 18.21 18.6 18.15 18.44 6,150,364
12/02/2013 18.24 18.51 18.05 18.31 6,909,204
11/29/2013 18.28 18.38 18.12 18.2 2,837,747
11/27/2013 18.115 18.52 18.01 18.11 6,427,431
11/26/2013 18.56 18.74 18.11 18.12 6,978,927
11/25/2013 18.47 18.52 18.225 18.38 4,699,259
11/22/2013 18.64 18.64 18.22 18.45 6,665,601
11/21/2013 19.18 19.23 18.53 18.64 7,000,829
11/20/2013 19.45 19.67 19 19.19 3,733,585
11/19/2013 19.35 19.61 19.16 19.43 4,747,297
11/18/2013 20.05 20.21 19.23 19.36 7,467,532
11/15/2013 19.77 20.27 19.77 20.1 6,129,853
11/14/2013 20.44 20.44 19.58 19.72 8,986,916
11/13/2013 20.06 20.44 19.97 20.4 4,911,403
11/12/2013 20.57 20.63 19.89 20.18 8,158,253
11/11/2013 20.89 21.28 20.69 20.78 6,739,674
11/08/2013 20.66 20.99 20.35 20.87 7,752,592
11/07/2013 20.31 20.49 19.86 20.06 6,068,143
11/06/2013 20.35 20.48 19.95 20.19 5,528,447
11/05/2013 20.53 20.66 20.22 20.28 5,157,323
11/04/2013 20.21 20.96 20.1 20.81 9,439,575
11/01/2013 19.58 20.28 19.47 20.05 8,212,500
10/31/2013 19.89 20.31 19.47 19.48 7,727,715
10/30/2013 19.47 20 19.34 19.9 8,687,636
10/29/2013 19.58 19.86 19 19.49 6,663,936
10/28/2013 19.12 19.86 19.01 19.4 5,734,054
10/25/2013 19.26 19.28 18.9 19.16 5,545,810
10/24/2013 19.15 19.42 18.965 19.22 5,535,407
10/23/2013 18.91 19.35 18.55 19.12 7,850,202
10/22/2013 18.95 19.4 18.87 19.09 5,195,822
10/21/2013 18.54 18.9 18.35 18.85 7,693,536
10/18/2013 18.93 18.9747 18.29 18.5 8,005,798
10/17/2013 18.66 19.58 18.36 18.58 19,680,940
10/16/2013 17.79 18.01 17.48 17.89 6,044,744
10/15/2013 17.92 18.16 17.66 17.69 6,108,589
10/14/2013 17.2 18.02 17.19 17.93 5,677,253
10/11/2013 17.03 17.54 17 17.4 5,174,736
10/10/2013 17.19 17.43 16.96 17.1 4,795,016
10/09/2013 16.99 17.185 16.84 16.95 4,401,840
10/08/2013 17.26 17.53 16.78 16.93 4,709,576
10/07/2013 17.13 17.57 16.91 17.24 3,496,075
10/04/2013 17.19 17.46 17.17 17.37 3,118,443
10/03/2013 17.53 17.77 17.14 17.21 3,967,211
10/02/2013 17.25 17.82 17.24 17.58 4,956,075
10/01/2013 17.18 17.56 17.1 17.38 3,424,628
09/30/2013 17.1601 17.4401 17.09 17.25 4,664,121
09/27/2013 17.75 17.84 17.29 17.49 4,132,536
09/26/2013 18.15 18.16 17.6733 17.85 4,144,129
09/25/2013 18.02 18.34 17.72 17.73 4,944,075
09/24/2013 18.18 18.34 17.95 17.99 6,815,447
09/23/2013 18.14 18.4 18.08 18.22 4,626,719
09/20/2013 18.71 18.73 18.0532 18.16 6,674,238
09/19/2013 18.91 19.25 18.6049 18.74 6,909,526
09/18/2013 18.28 19.22 18.21 18.88 6,906,162
09/17/2013 18.07 18.48 18.05 18.28 3,211,004
09/16/2013 18.24 18.32 18 18.05 3,152,166
09/13/2013 18.59 18.6 17.92 17.98 7,210,060
09/12/2013 18.4 18.7 18.23 18.57 5,922,391
09/11/2013 18.76 18.96 18.24 18.69 7,342,285
09/10/2013 18.92 19.27 18.5 18.77 8,704,677
09/09/2013 18.38 18.8 18.28 18.67 5,725,838
09/06/2013 18.2 18.6028 18.155 18.22 5,777,833
09/05/2013 17.48 18.19 17.44 18 6,843,966
09/04/2013 17.23 17.4361 17.03 17.42 6,512,418
09/03/2013 17.65 17.9 17.135 17.32 5,583,345
08/30/2013 17.18 17.5051 17.04 17.2 4,171,079
08/29/2013 17.84 17.9199 17.145 17.22 6,627,863
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?