PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.46

+0.22

(+0.55%)

At close: 04:00PM EDT

39.51

-0.95

(-2.36%)

After hours:

07:22PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	40.30	40.75	39.65	40.46	40.46	1,837,800
Jul 25, 2024	38.93	40.85	38.40	40.24	40.24	2,512,200
Jul 24, 2024	38.16	39.29	37.66	39.03	39.03	2,313,300
Jul 23, 2024	38.21	38.89	38.01	38.23	38.23	1,535,600
Jul 22, 2024	38.53	38.76	37.62	38.32	38.32	2,118,000
Jul 19, 2024	38.58	38.95	37.85	38.75	38.75	2,211,200
Jul 18, 2024	39.70	40.11	38.37	38.51	38.51	2,695,600
Jul 17, 2024	40.40	41.75	39.64	39.93	39.93	2,231,900
Jul 16, 2024	40.20	40.51	39.69	40.47	40.47	2,042,000
Jul 15, 2024	41.04	41.19	39.83	40.40	40.40	2,547,100
Jul 12, 2024	41.08	41.39	40.02	40.72	40.72	1,535,400
Jul 11, 2024	40.04	41.23	39.54	40.77	40.77	2,358,000
Jul 10, 2024	41.18	41.42	39.60	39.88	39.88	2,361,400
Jul 09, 2024	42.02	42.59	41.28	41.32	41.32	1,549,500
Jul 08, 2024	43.15	44.10	42.56	42.65	42.65	1,425,000
Jul 05, 2024	45.60	45.75	43.34	43.43	43.43	1,234,800
Jul 03, 2024	45.92	46.14	45.16	45.75	45.75	938,300
Jul 02, 2024	47.50	48.20	46.25	46.25	46.25	1,915,400
Jul 01, 2024	46.33	46.74	45.57	46.49	46.49	1,532,000
Jun 28, 2024	46.21	46.33	45.15	46.02	46.02	2,140,500
Jun 27, 2024	45.69	46.10	44.99	45.10	45.10	1,557,600
Jun 26, 2024	45.13	45.69	44.25	45.27	45.27	1,682,500
Jun 25, 2024	44.40	44.94	43.87	44.71	44.71	1,518,500
Jun 24, 2024	44.25	45.19	44.00	44.40	44.40	1,867,600
Jun 21, 2024	44.17	44.42	43.60	43.76	43.76	5,022,700
Jun 20, 2024	43.42	44.93	43.15	44.21	44.21	2,758,100
Jun 18, 2024	44.49	44.52	42.79	43.08	43.08	1,707,100
Jun 17, 2024	43.93	44.43	43.16	44.01	44.01	1,254,400
Jun 14, 2024	44.33	44.77	43.87	43.96	43.96	1,956,200
Jun 13, 2024	44.56	45.22	43.71	44.95	44.95	1,696,900
Jun 12, 2024	47.12	47.24	44.03	44.41	44.41	2,307,400
Jun 11, 2024	45.32	46.14	44.50	46.08	46.08	1,511,400
Jun 10, 2024	46.15	46.30	45.45	45.67	45.67	1,237,100
Jun 07, 2024	47.31	47.54	46.11	46.25	46.25	1,762,600
Jun 06, 2024	47.02	47.83	46.50	47.64	47.64	2,318,600
Jun 05, 2024	45.76	45.98	45.17	45.77	45.77	2,405,100
Jun 04, 2024	44.83	45.83	44.70	45.54	45.54	1,903,400
Jun 03, 2024	46.50	46.81	44.71	45.37	45.37	1,610,800
May 31, 2024	44.89	46.54	44.77	46.33	46.33	2,134,100
May 30, 2024	46.35	46.90	44.37	44.59	44.59	2,786,400
May 29, 2024	48.96	49.14	46.49	46.52	46.52	1,614,900
May 28, 2024	48.98	49.87	48.77	49.26	49.26	939,200
May 24, 2024	49.41	49.86	48.61	48.78	48.78	1,016,400
May 23, 2024	49.48	49.75	48.68	48.95	48.95	1,205,700
May 22, 2024	49.67	50.24	48.42	49.01	49.01	1,658,700
May 21, 2024	49.39	50.76	48.95	50.00	50.00	2,143,600
May 20, 2024	51.11	51.47	49.55	49.72	49.72	1,914,300
May 17, 2024	49.59	51.63	49.58	51.47	51.47	2,099,700
May 16, 2024	48.53	49.39	48.08	49.12	49.12	1,174,000
May 15, 2024	48.02	48.76	47.00	48.72	48.72	1,180,800
May 15, 2024	0.25 Dividend
May 14, 2024	47.79	48.35	47.32	48.33	48.08	1,474,200
May 13, 2024	48.79	48.94	47.83	47.96	47.71	1,681,400
May 10, 2024	50.16	50.81	48.28	48.47	48.22	1,653,700
May 09, 2024	50.53	50.73	49.75	49.87	49.61	2,128,900
May 08, 2024	50.74	51.70	49.99	50.26	50.00	2,184,900
May 07, 2024	51.73	52.04	50.90	51.04	50.78	1,831,600
May 06, 2024	52.44	52.90	51.35	51.85	51.58	1,930,100
May 03, 2024	52.18	53.18	51.50	51.86	51.59	1,899,900
May 02, 2024	53.28	53.55	50.51	52.60	52.33	3,165,400
May 01, 2024	53.28	53.87	51.91	52.19	51.92	1,894,500
Apr 30, 2024	57.47	57.47	53.19	53.27	52.99	1,757,200
Apr 29, 2024	57.69	58.17	57.17	57.88	57.58	990,700
Apr 26, 2024	57.12	57.88	56.46	57.78	57.48	1,327,500
Apr 25, 2024	56.60	57.63	55.68	57.50	57.20	1,086,500
Apr 24, 2024	57.02	57.65	56.37	57.18	56.88	1,074,400
Apr 23, 2024	56.18	57.45	55.78	57.39	57.09	1,277,600
Apr 22, 2024	55.95	57.32	55.25	56.55	56.26	1,325,200
Apr 19, 2024	55.36	56.23	54.85	55.92	55.63	2,244,700
Apr 18, 2024	57.55	57.55	54.92	55.49	55.20	1,835,100
Apr 17, 2024	57.98	58.06	56.85	57.27	56.97	1,309,700
Apr 16, 2024	58.25	58.74	56.99	57.62	57.32	1,397,600
Apr 15, 2024	60.16	60.61	58.50	58.60	58.30	1,272,200
Apr 12, 2024	60.60	60.98	59.24	59.72	59.41	1,262,900
Apr 11, 2024	59.80	60.43	58.98	60.06	59.75	1,141,700
Apr 10, 2024	58.31	59.58	57.95	59.07	58.76	1,630,000
Apr 09, 2024	60.75	61.15	58.33	58.84	58.54	1,423,100
Apr 08, 2024	60.83	61.88	59.89	60.30	59.99	1,362,000
Apr 05, 2024	62.30	62.88	61.22	62.04	61.72	1,232,300
Apr 04, 2024	61.45	62.31	60.86	60.96	60.64	1,601,200
Apr 03, 2024	59.68	61.83	59.57	61.29	60.97	1,720,200
Apr 02, 2024	58.98	59.98	57.97	59.50	59.19	2,095,000
Apr 01, 2024	57.41	58.72	56.75	58.58	58.28	1,521,200
Mar 28, 2024	55.86	57.81	55.50	57.57	57.27	2,226,400
Mar 27, 2024	55.19	56.10	55.15	56.08	55.79	1,052,900
Mar 26, 2024	56.31	57.00	55.32	55.34	55.05	1,399,600
Mar 25, 2024	56.89	57.52	56.13	56.31	56.02	1,548,900
Mar 22, 2024	56.05	56.50	55.19	56.29	56.00	2,372,100
Mar 21, 2024	57.50	57.50	56.08	56.72	56.43	1,979,700
Mar 20, 2024	55.76	57.86	55.04	57.43	57.13	2,311,000
Mar 19, 2024	55.80	56.82	55.43	56.25	55.96	2,557,900
Mar 18, 2024	57.04	57.29	55.09	55.82	55.53	2,433,700
Mar 15, 2024	56.36	58.66	55.84	56.65	56.36	5,183,000
Mar 14, 2024	55.30	56.66	53.94	54.69	54.41	2,406,800
Mar 13, 2024	51.89	56.24	51.89	54.96	54.68	4,853,300
Mar 12, 2024	49.83	50.95	49.32	50.44	50.18	1,155,300
Mar 11, 2024	49.86	50.12	49.13	50.07	49.81	1,671,500
Mar 08, 2024	50.43	51.39	49.47	50.06	49.80	1,049,400
Mar 07, 2024	48.98	51.65	48.53	50.47	50.21	2,190,300
Mar 06, 2024	48.41	48.76	46.91	47.97	47.72	1,550,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,142.43+1,307.42(+1.41%)

PBF Energy Inc. (PBF)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,142.43
+1,307.42(+1.41%)