Advertisement
U.S. markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed Price. Currency in USD
57.57+1.49 (+2.66%)
At close: 04:00PM EDT
57.57 0.00 (0.00%)
After hours: 07:53PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202455.8657.8155.5057.5757.572,226,400
Mar 27, 202455.1956.1055.1556.0856.081,052,900
Mar 26, 202456.3157.0055.3255.3455.341,399,600
Mar 25, 202456.8957.5256.1356.3156.311,548,900
Mar 22, 202456.0556.5055.1956.2956.292,372,100
Mar 21, 202457.5057.5056.0856.7256.721,979,700
Mar 20, 202455.7657.8655.0457.4357.432,311,000
Mar 19, 202455.8056.8255.4356.2556.252,557,900
Mar 18, 202457.0457.2955.0955.8255.822,433,700
Mar 15, 202456.3658.6655.8456.6556.655,183,000
Mar 14, 202455.3056.6653.9454.6954.692,406,800
Mar 13, 202451.8956.2451.8954.9654.964,853,300
Mar 12, 202449.8350.9549.3250.4450.441,155,300
Mar 11, 202449.8650.1249.1350.0750.071,671,500
Mar 08, 202450.4351.3949.4750.0650.061,049,400
Mar 07, 202448.9851.6548.5350.4750.472,190,300
Mar 06, 202448.4148.7646.9147.9747.971,550,400
Mar 05, 202447.7748.7447.2747.8847.881,824,800
Mar 04, 202448.7949.4848.0448.0748.072,298,800
Mar 01, 202447.2648.7647.1348.7548.752,215,200
Feb 29, 202446.0046.8245.6746.7046.702,631,700
Feb 28, 202447.5347.8245.7045.8145.812,122,200
Feb 28, 20240.25 Dividend
Feb 27, 202448.7549.6847.8848.1647.911,592,000
Feb 26, 202447.3149.2547.0648.3548.101,774,800
Feb 23, 202446.5847.8845.9747.3447.092,169,200
Feb 22, 202446.2947.0145.3746.9946.753,419,000
Feb 21, 202446.7147.6546.5347.2246.972,255,800
Feb 20, 202447.9047.9044.9846.4346.195,062,300
Feb 16, 202451.1251.1248.1448.1647.913,268,500
Feb 15, 202449.5052.0549.4051.0650.794,993,300
Feb 14, 202452.9753.2651.1952.2451.973,490,600
Feb 13, 202452.3153.0551.8252.4852.212,024,100
Feb 12, 202453.5654.5253.1053.1252.842,322,400
Feb 09, 202452.9853.6452.7453.3553.072,016,700
Feb 08, 202452.4853.6552.0552.8752.601,747,500
Feb 07, 202450.1153.2949.9852.5452.272,671,600
Feb 06, 202450.7652.2649.9049.9049.642,461,400
Feb 05, 202448.8251.2348.5250.7250.461,767,000
Feb 02, 202450.2950.4148.9449.3149.051,595,600
Feb 01, 202450.8551.6547.8750.2349.972,893,100
Jan 31, 202451.3051.9750.5050.5150.252,207,100
Jan 30, 202448.3751.3048.3251.2951.022,911,000
Jan 29, 202448.4849.3948.0848.9148.662,774,000
Jan 26, 202446.0848.5845.8548.5448.292,141,000
Jan 25, 202445.7046.4545.1146.0545.812,403,300
Jan 24, 202444.3545.0643.7344.7944.561,812,400
Jan 23, 202443.0744.0442.9543.8743.642,291,300
Jan 22, 202442.8143.5442.3243.0542.831,627,600
Jan 19, 202442.2942.7341.6542.7242.501,713,600
Jan 18, 202441.5542.2840.6342.1441.922,333,700
Jan 17, 202441.4241.8341.0141.1740.962,980,400
Jan 16, 202442.9344.7341.8342.1041.884,138,300
Jan 12, 202442.5642.9942.1342.8642.642,230,700
Jan 11, 202441.1641.7440.9741.7341.511,394,300
Jan 10, 202441.6341.9340.5340.9540.741,236,900
Jan 09, 202441.7541.8340.9541.4741.251,466,900
Jan 08, 202440.8041.8840.5341.8841.662,218,300
Jan 05, 202443.3343.5341.7642.0241.803,206,500
Jan 04, 202444.5045.0942.9042.9542.732,426,100
Jan 03, 202444.5044.8842.8643.8943.663,662,500
Jan 02, 202444.3045.1744.0744.4044.171,868,200
Dec 29, 202344.2344.6343.7643.9643.731,286,700
Dec 28, 202345.0045.0744.1544.2644.031,251,900
Dec 27, 202345.7945.9445.0845.3045.061,033,200
Dec 26, 202345.8846.1645.2845.7445.501,028,300
Dec 22, 202345.6646.3245.2045.2845.041,379,400
Dec 21, 202345.2045.6844.3445.2044.971,926,200
Dec 20, 202346.9047.8145.1945.2745.042,629,200
Dec 19, 202344.4746.9544.3946.8846.643,450,200
Dec 18, 202343.8244.9243.5044.3744.142,951,800
Dec 15, 202343.0943.4542.5942.7942.574,901,200
Dec 14, 202342.2243.2142.1043.0542.832,898,800
Dec 13, 202340.4841.1540.0041.0840.873,258,100
Dec 12, 202340.8240.9539.8240.3440.132,393,500
Dec 11, 202340.7741.5840.5541.3941.181,910,500
Dec 08, 202341.2842.0040.9340.9840.771,511,800
Dec 07, 202341.2741.7040.5440.8440.631,863,500
Dec 06, 202342.1042.4640.9740.9940.782,075,000
Dec 05, 202344.0544.3442.5842.6342.413,277,200
Dec 04, 202344.4745.1543.7943.9643.731,717,800
Dec 01, 202344.2145.7544.0845.1144.881,675,700
Nov 30, 202344.8445.5143.8144.4044.172,195,800
Nov 29, 202345.8946.3144.3944.5144.282,255,600
Nov 28, 202345.6046.1245.0045.2845.041,579,800
Nov 27, 202344.7445.6544.3645.6045.361,739,500
Nov 24, 202345.5246.0445.0945.1244.89621,800
Nov 22, 202343.8945.5943.5845.0944.861,533,500
Nov 21, 202345.0145.4244.3944.6944.461,639,500
Nov 20, 202345.4145.7844.9645.3945.151,527,000
Nov 17, 202344.4546.0044.4445.0144.782,345,300
Nov 16, 202345.7745.9843.6344.3544.123,108,700
Nov 15, 202345.0647.3745.0646.2746.032,270,100
Nov 14, 202344.5645.7044.5045.5245.281,804,000
Nov 14, 20230.25 Dividend
Nov 13, 202343.7244.4343.5544.4243.941,458,200
Nov 10, 202342.7943.8442.5943.8343.361,731,700
Nov 09, 202343.8944.3742.1642.3141.851,902,200
Nov 08, 202343.6344.5243.4343.7743.302,372,200
Nov 07, 202344.3644.4143.4143.9843.512,251,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...