Canada markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.72-0.05 (-0.12%)
At close: 04:00PM EDT
41.42 +0.70 (+1.72%)
After hours: 07:41PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202441.0841.3940.0240.7240.721,535,400
Jul 11, 202440.0441.2339.5440.7740.772,358,000
Jul 10, 202441.1841.4239.6039.8839.882,361,400
Jul 09, 202442.0242.5941.2841.3241.321,549,500
Jul 08, 202443.1544.1042.5642.6542.651,425,000
Jul 05, 202445.6045.7543.3443.4343.431,234,800
Jul 03, 202445.9246.1445.1645.7545.75938,300
Jul 02, 202447.5048.2046.2546.2546.251,915,400
Jul 01, 202446.3346.7445.5746.4946.491,532,000
Jun 28, 202446.2146.3345.1546.0246.022,140,500
Jun 27, 202445.6946.1044.9945.1045.101,557,600
Jun 26, 202445.1345.6944.2545.2745.271,682,500
Jun 25, 202444.4044.9443.8744.7144.711,518,500
Jun 24, 202444.2545.1944.0044.4044.401,867,600
Jun 21, 202444.1744.4243.6043.7643.765,022,700
Jun 20, 202443.4244.9343.1544.2144.212,758,100
Jun 18, 202444.4944.5242.7943.0843.081,707,100
Jun 17, 202443.9344.4343.1644.0144.011,254,400
Jun 14, 202444.3344.7743.8743.9643.961,956,200
Jun 13, 202444.5645.2243.7144.9544.951,696,900
Jun 12, 202447.1247.2444.0344.4144.412,307,400
Jun 11, 202445.3246.1444.5046.0846.081,511,400
Jun 10, 202446.1546.3045.4545.6745.671,237,100
Jun 07, 202447.3147.5446.1146.2546.251,762,600
Jun 06, 202447.0247.8346.5047.6447.642,318,600
Jun 05, 202445.7645.9845.1745.7745.772,405,100
Jun 04, 202444.8345.8344.7045.5445.541,903,400
Jun 03, 202446.5046.8144.7145.3745.371,610,800
May 31, 202444.8946.5444.7746.3346.332,134,100
May 30, 202446.3546.9044.3744.5944.592,786,400
May 29, 202448.9649.1446.4946.5246.521,614,900
May 28, 202448.9849.8748.7749.2649.26939,200
May 24, 202449.4149.8648.6148.7848.781,016,400
May 23, 202449.4849.7548.6848.9548.951,205,700
May 22, 202449.6750.2448.4249.0149.011,658,700
May 21, 202449.3950.7648.9550.0050.002,143,600
May 20, 202451.1151.4749.5549.7249.721,914,300
May 17, 202449.5951.6349.5851.4751.472,099,700
May 16, 202448.5349.3948.0849.1249.121,174,000
May 15, 202448.0248.7647.0048.7248.721,180,800
May 15, 20240.25 Dividend
May 14, 202447.7948.3547.3248.3348.081,474,200
May 13, 202448.7948.9447.8347.9647.711,681,400
May 10, 202450.1650.8148.2848.4748.221,653,700
May 09, 202450.5350.7349.7549.8749.612,128,900
May 08, 202450.7451.7049.9950.2650.002,184,900
May 07, 202451.7352.0450.9051.0450.781,831,600
May 06, 202452.4452.9051.3551.8551.581,930,100
May 03, 202452.1853.1851.5051.8651.591,899,900
May 02, 202453.2853.5550.5152.6052.333,165,400
May 01, 202453.2853.8751.9152.1951.921,894,500
Apr 30, 202457.4757.4753.1953.2752.991,757,200
Apr 29, 202457.6958.1757.1757.8857.58990,700
Apr 26, 202457.1257.8856.4657.7857.481,327,500
Apr 25, 202456.6057.6355.6857.5057.201,086,500
Apr 24, 202457.0257.6556.3757.1856.881,074,400
Apr 23, 202456.1857.4555.7857.3957.091,277,600
Apr 22, 202455.9557.3255.2556.5556.261,325,200
Apr 19, 202455.3656.2354.8555.9255.632,244,700
Apr 18, 202457.5557.5554.9255.4955.201,835,100
Apr 17, 202457.9858.0656.8557.2756.971,309,700
Apr 16, 202458.2558.7456.9957.6257.321,397,600
Apr 15, 202460.1660.6158.5058.6058.301,272,200
Apr 12, 202460.6060.9859.2459.7259.411,262,900
Apr 11, 202459.8060.4358.9860.0659.751,141,700
Apr 10, 202458.3159.5857.9559.0758.761,630,000
Apr 09, 202460.7561.1558.3358.8458.541,423,100
Apr 08, 202460.8361.8859.8960.3059.991,362,000
Apr 05, 202462.3062.8861.2262.0461.721,232,300
Apr 04, 202461.4562.3160.8660.9660.641,601,200
Apr 03, 202459.6861.8359.5761.2960.971,720,200
Apr 02, 202458.9859.9857.9759.5059.192,095,000
Apr 01, 202457.4158.7256.7558.5858.281,521,200
Mar 28, 202455.8657.8155.5057.5757.272,226,400
Mar 27, 202455.1956.1055.1556.0855.791,052,900
Mar 26, 202456.3157.0055.3255.3455.051,399,600
Mar 25, 202456.8957.5256.1356.3156.021,548,900
Mar 22, 202456.0556.5055.1956.2956.002,372,100
Mar 21, 202457.5057.5056.0856.7256.431,979,700
Mar 20, 202455.7657.8655.0457.4357.132,311,000
Mar 19, 202455.8056.8255.4356.2555.962,557,900
Mar 18, 202457.0457.2955.0955.8255.532,433,700
Mar 15, 202456.3658.6655.8456.6556.365,183,000
Mar 14, 202455.3056.6653.9454.6954.412,406,800
Mar 13, 202451.8956.2451.8954.9654.684,853,300
Mar 12, 202449.8350.9549.3250.4450.181,155,300
Mar 11, 202449.8650.1249.1350.0749.811,671,500
Mar 08, 202450.4351.3949.4750.0649.801,049,400
Mar 07, 202448.9851.6548.5350.4750.212,190,300
Mar 06, 202448.4148.7646.9147.9747.721,550,400
Mar 05, 202447.7748.7447.2747.8847.631,824,800
Mar 04, 202448.7949.4848.0448.0747.822,298,800
Mar 01, 202447.2648.7647.1348.7548.502,215,200
Feb 29, 202446.0046.8245.6746.7046.462,631,700
Feb 28, 202447.5347.8245.7045.8145.572,122,200
Feb 28, 20240.25 Dividend
Feb 27, 202448.7549.6847.8848.1647.661,592,000
Feb 26, 202447.3149.2547.0648.3547.851,774,800
Feb 23, 202446.5847.8845.9747.3446.852,169,200
Feb 22, 202446.2947.0145.3746.9946.503,419,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...