Peabody Energy Corporation - BTU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.66	33.53	33.53	33.91	32.41	2.16M
February 19, 2026	33.12	33.97	33.97	34.03	32.47	2.29M
February 18, 2026	32.58	33.29	33.29	33.46	32.41	2.5M
February 17, 2026	34.19	32.4	32.4	34.19	32.29	2.53M
February 13, 2026	35.22	34.45	34.45	35.22	33.82	3.3M
February 12, 2026	37.8	35.14	35.14	37.8	33.88	4.77M
February 11, 2026	37.05	36.77	36.77	38.13	35.63	2.58M
February 10, 2026	37.73	35.96	35.96	37.95	35.51	3.76M
February 09, 2026	36.56	37.83	37.83	38.42	36.4	3.31M
February 06, 2026	34.7	36.92	36.92	37.31	34.43	3.77M
February 05, 2026	34.18	34.24	34.24	36.12	33.49	3.75M
February 04, 2026	36.21	35.01	35.01	36.3	33.49	2.33M
February 03, 2026	35	35.23	35.23	35.5	34.3	2.14M
February 02, 2026	34.85	34.2	34.2	35.64	33.62	3.14M
January 30, 2026	35.38	35.26	35.26	36.26	34.53	3.03M
January 29, 2026	35.9	36.13	36.13	36.5	34.12	3.14M
January 28, 2026	36.47	35.18	35.18	36.68	34.46	3.06M
January 27, 2026	35.44	36.09	36.09	36.84	35.05	1.89M
January 26, 2026	38.6	35.72	35.72	38.73	35.51	3.31M
January 23, 2026	38.56	37.96	37.96	38.77	37.62	2.06M
January 22, 2026	39.1	38.52	38.52	39.95	38.16	4.71M
January 21, 2026	37.7	38.83	38.83	39.02	37.35	3.87M
January 20, 2026	36.18	37.14	37.14	37.46	36	3M
January 16, 2026	36.01	36.36	36.36	37.88	35.78	2.77M
January 15, 2026	35.93	36.06	36.06	37.13	35.39	4.13M
January 14, 2026	34.22	36.04	36.04	36.06	33.93	4.79M
January 13, 2026	34.35	33.54	33.54	34.66	33.4	1.97M
January 12, 2026	33.95	34.15	34.15	34.62	33.23	3.13M
January 09, 2026	33.28	33.8	33.8	35.18	32.85	4.1M
January 08, 2026	32.63	32.8	32.8	33.13	31.67	2.97M
January 07, 2026	32.06	32.16	32.16	32.54	31.2	2.72M
January 06, 2026	31.19	32.27	32.27	33.37	31.11	5.01M
January 05, 2026	31.34	30.62	30.62	31.66	29.42	2.3M
January 02, 2026	30	30.68	30.68	30.88	29.85	1.78M
December 31, 2025	29.83	29.7	29.7	29.94	29.5	1.97M
December 30, 2025	31	29.83	29.83	31.08	29.74	1.11M
December 29, 2025	29.9	30.44	30.44	30.72	29.55	1.34M
December 26, 2025	31.11	30.38	30.38	31.11	30.07	1.11M
December 24, 2025	31.05	30.79	30.79	31.62	30.58	699,900
December 23, 2025	30.63	31.21	31.21	31.53	30.59	1.57M
December 22, 2025	31.37	30.7	30.7	31.8	30.52	1.91M
December 19, 2025	30.02	30.87	30.87	31.48	29.92	4.36M
December 18, 2025	29	30.09	30.09	30.38	28.89	2.57M
December 17, 2025	28.29	28.5	28.5	28.8	27.52	2.36M
December 16, 2025	28.16	27.76	27.76	29	27.76	3.67M
December 15, 2025	29.7	28.15	28.15	29.7	27.65	2.55M
December 12, 2025	30	29.15	29.15	30.29	28.49	2.85M
December 11, 2025	28	29.28	29.28	29.64	27.88	2.41M
December 10, 2025	28.34	28.21	28.21	28.48	27.51	2.51M
December 09, 2025	27.66	28.48	28.48	28.58	27.6	2.01M
December 08, 2025	29.04	27.72	27.72	29.04	27	2.89M
December 05, 2025	29.33	29.02	29.02	30.63	29.01	2.49M
December 04, 2025	29.25	29.51	29.51	29.76	28.62	2.07M
December 03, 2025	27.73	29.43	29.43	29.79	27.73	4.23M
December 02, 2025	27.09	27.58	27.58	28.19	26.95	2.9M
December 01, 2025	27.09	26.75	26.75	27.76	26.59	2.44M
November 28, 2025	26.79	27.24	27.24	27.43	26.67	1.04M
November 26, 2025	26.7	26.98	26.98	27.48	26.67	1.84M
November 25, 2025	26.13	26.58	26.58	27.16	25.95	2.19M
November 24, 2025	26.12	26.11	26.11	26.22	25.53	2.33M

Peabody Energy Corporation (BTU) NYSE