PBF Energy Inc. (PBF)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

45.65

-1.09

(-2.33%)

At close: 01:00PM EST

45.00

-0.65

(-1.42%)

After hours:

04:21PM EST

Time Period:

Nov 27, 2021 - Nov 27, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2022	46.91	47.10	45.64	45.65	45.65	816,300
Nov 23, 2022	46.27	46.92	46.00	46.74	46.74	2,280,400
Nov 22, 2022	47.16	47.63	46.37	47.36	47.36	1,521,000
Nov 21, 2022	44.60	46.32	44.19	46.10	46.10	2,118,800
Nov 18, 2022	45.32	46.34	44.08	45.84	45.84	1,891,700
Nov 17, 2022	45.87	46.86	45.46	46.54	46.54	1,806,700
Nov 16, 2022	47.56	48.45	46.71	46.77	46.77	3,182,000
Nov 15, 2022	47.37	48.88	46.75	48.23	48.23	2,113,900
Nov 14, 2022	46.05	48.19	46.05	46.78	46.78	1,759,000
Nov 11, 2022	48.15	48.80	46.03	46.05	46.05	2,138,800
Nov 10, 2022	46.25	47.30	45.40	46.68	46.68	1,661,300
Nov 10, 2022	0.2 Dividend
Nov 09, 2022	46.50	48.79	45.29	45.32	45.12	3,138,200
Nov 08, 2022	47.19	47.60	46.37	47.28	47.07	1,540,900
Nov 07, 2022	46.46	47.71	46.04	47.46	47.25	2,181,700
Nov 04, 2022	47.40	48.37	45.42	45.92	45.72	2,554,100
Nov 03, 2022	44.79	46.58	44.52	46.14	45.94	3,487,000
Nov 02, 2022	46.10	46.94	44.80	45.14	44.94	2,146,900
Nov 01, 2022	44.50	46.58	43.25	46.56	46.35	4,015,300
Oct 31, 2022	43.55	45.87	43.50	44.25	44.05	3,402,800
Oct 28, 2022	46.99	47.98	45.20	45.78	45.58	2,200,000
Oct 27, 2022	46.00	49.00	45.56	46.37	46.17	3,551,800
Oct 26, 2022	43.45	45.56	42.59	44.78	44.58	3,616,800
Oct 25, 2022	42.87	43.60	41.85	43.03	42.84	1,500,200
Oct 24, 2022	43.30	44.05	42.68	43.31	43.12	2,463,400
Oct 21, 2022	44.00	44.52	42.70	43.45	43.26	1,838,600
Oct 20, 2022	44.34	46.14	43.33	43.81	43.62	2,650,500
Oct 19, 2022	43.06	44.21	42.68	43.50	43.31	2,606,200
Oct 18, 2022	41.54	43.16	41.10	42.65	42.46	2,264,600
Oct 17, 2022	41.11	42.86	40.44	41.49	41.31	2,659,900
Oct 14, 2022	42.15	42.89	40.05	40.06	39.88	2,461,100
Oct 13, 2022	40.35	43.21	39.86	42.49	42.30	3,435,100
Oct 12, 2022	37.57	41.49	36.98	40.61	40.43	2,670,800
Oct 11, 2022	37.37	38.47	36.55	37.87	37.70	1,765,600
Oct 10, 2022	39.00	39.73	37.89	38.24	38.07	1,897,600
Oct 07, 2022	40.00	40.78	38.71	39.06	38.89	2,746,600
Oct 06, 2022	39.06	40.11	37.82	39.89	39.71	2,407,200
Oct 05, 2022	38.60	40.18	37.71	39.59	39.42	3,107,600
Oct 04, 2022	37.40	39.24	36.93	38.87	38.70	3,511,300
Oct 03, 2022	37.26	37.31	35.23	36.52	36.36	2,279,300
Sept 30, 2022	33.90	35.89	33.55	35.16	35.00	2,701,300
Sept 29, 2022	34.96	35.21	33.68	34.46	34.31	2,345,300
Sept 28, 2022	32.66	35.52	32.61	35.44	35.28	3,534,800
Sept 27, 2022	30.70	33.16	30.51	32.33	32.19	3,649,300
Sept 26, 2022	29.57	31.16	29.39	29.85	29.72	3,624,100
Sept 23, 2022	30.19	30.33	28.55	29.88	29.75	3,791,400
Sept 22, 2022	30.50	32.81	30.34	31.90	31.76	3,513,000
Sept 21, 2022	30.75	31.08	28.93	29.60	29.47	3,191,900
Sept 20, 2022	27.80	30.12	27.78	29.69	29.56	2,448,500
Sept 19, 2022	27.00	28.61	27.00	28.28	28.16	2,461,000
Sept 16, 2022	28.66	28.66	27.43	28.33	28.20	8,314,000
Sept 15, 2022	29.79	29.87	27.68	28.77	28.64	4,706,700
Sept 14, 2022	31.82	32.88	30.32	30.43	30.30	2,244,500
Sept 13, 2022	31.84	33.04	31.33	31.43	31.29	1,691,300
Sept 12, 2022	34.25	34.36	32.40	32.89	32.74	2,243,100
Sept 09, 2022	34.19	34.40	33.21	33.46	33.31	1,500,100
Sept 08, 2022	34.07	34.44	33.06	33.19	33.04	1,486,100
Sept 07, 2022	32.73	34.16	32.11	33.97	33.82	2,755,500
Sept 06, 2022	34.00	34.67	33.09	33.65	33.50	2,175,600
Sept 02, 2022	33.24	33.81	32.61	33.46	33.31	1,664,000
Sept 01, 2022	33.05	33.28	31.27	31.81	31.67	2,383,200
Aug 31, 2022	32.77	35.05	32.50	34.16	34.01	2,963,200
Aug 30, 2022	35.51	35.58	33.21	33.82	33.67	3,323,900
Aug 29, 2022	36.54	37.70	36.14	36.63	36.47	1,735,200
Aug 26, 2022	38.31	38.46	36.67	36.70	36.54	2,051,900
Aug 25, 2022	37.73	38.48	37.34	38.25	38.08	1,538,900
Aug 24, 2022	37.64	38.58	37.03	37.61	37.44	1,907,100
Aug 23, 2022	37.39	38.09	36.53	37.58	37.41	1,889,700
Aug 22, 2022	35.69	36.84	34.67	36.52	36.36	1,740,900
Aug 19, 2022	35.85	36.56	35.65	35.79	35.63	1,477,500
Aug 18, 2022	35.26	36.31	35.26	36.31	36.15	1,981,600
Aug 17, 2022	33.63	35.88	33.45	34.86	34.71	1,745,300
Aug 16, 2022	34.32	34.79	33.45	34.00	33.85	1,495,200
Aug 15, 2022	32.60	33.79	31.71	33.78	33.63	3,884,000
Aug 12, 2022	34.20	34.96	34.09	34.73	34.58	1,892,900
Aug 11, 2022	33.00	34.79	32.58	34.66	34.51	2,143,600
Aug 10, 2022	31.95	32.73	30.78	32.42	32.28	2,207,800
Aug 09, 2022	30.69	32.18	30.56	31.88	31.74	2,845,300
Aug 08, 2022	30.30	30.37	29.30	30.10	29.97	2,066,800
Aug 05, 2022	28.89	30.71	28.84	30.06	29.93	2,616,700
Aug 04, 2022	32.70	33.10	28.98	29.27	29.14	2,916,200
Aug 03, 2022	34.00	34.89	32.19	32.62	32.48	2,800,000
Aug 02, 2022	32.33	33.99	31.93	33.33	33.18	2,255,200
Aug 01, 2022	32.79	33.63	32.01	32.52	32.38	3,349,400
Jul 29, 2022	32.26	33.70	32.00	33.35	33.20	3,519,900
Jul 28, 2022	31.97	33.61	29.68	31.38	31.24	4,704,700
Jul 27, 2022	29.29	31.67	29.15	31.14	31.00	3,031,300
Jul 26, 2022	29.87	30.22	28.47	28.88	28.75	2,380,300
Jul 25, 2022	26.97	29.16	26.52	29.14	29.01	2,590,400
Jul 22, 2022	26.55	27.13	26.26	26.41	26.29	2,432,300
Jul 21, 2022	27.37	27.78	25.21	26.42	26.30	3,647,700
Jul 20, 2022	28.08	28.77	27.36	28.60	28.47	1,932,600
Jul 19, 2022	27.35	28.53	27.23	28.29	28.17	1,755,100
Jul 18, 2022	28.19	28.74	27.54	27.73	27.61	1,530,400
Jul 15, 2022	27.33	27.63	26.50	27.49	27.37	2,155,500
Jul 14, 2022	25.76	26.52	24.63	26.51	26.39	2,563,700
Jul 13, 2022	27.30	28.20	26.76	26.84	26.72	2,378,600
Jul 12, 2022	26.82	28.46	26.61	27.83	27.71	3,382,700
Jul 11, 2022	28.10	28.63	27.48	28.30	28.18	1,471,400
Jul 08, 2022	29.54	29.65	27.86	28.61	28.48	1,608,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.77+39.67(+0.19%)

S&P 5004,026.12-1.14(-0.03%)

DOW34,347.03+152.93(+0.45%)

CAD/USD0.7438-0.0037(-0.50%)

CRUDE OIL74.23-2.05(-2.69%)

BTC-CAD21,772.08-581.33(-2.60%)

PBF Energy Inc. (PBF)

S&P/TSX
20,383.77
+39.67(+0.19%)

S&P 500
4,026.12
-1.14(-0.03%)

DOW
34,347.03
+152.93(+0.45%)

CAD/USD
0.7438
-0.0037(-0.50%)

CRUDE OIL
74.23
-2.05(-2.69%)

BTC-CAD
21,772.08
-581.33(-2.60%)