PBF Energy Inc. (PBF)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

43.36

+0.17

(+0.39%)

At close: 04:00PM EDT

43.25

-0.11

(-0.25%)

After hours:

07:02PM EDT

Time Period:

Apr 02, 2022 - Apr 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	43.08	43.58	42.26	43.36	43.36	2,246,700
Mar 30, 2023	44.57	44.58	42.90	43.19	43.19	1,398,200
Mar 29, 2023	44.02	44.56	43.22	43.92	43.92	2,505,900
Mar 28, 2023	42.37	44.64	41.96	43.79	43.79	3,256,500
Mar 27, 2023	41.85	43.02	40.74	42.52	42.52	2,404,700
Mar 24, 2023	40.10	41.22	39.22	41.00	41.00	3,933,100
Mar 23, 2023	43.25	44.36	40.89	41.25	41.25	3,570,200
Mar 22, 2023	42.65	44.77	42.31	43.02	43.02	2,847,600
Mar 21, 2023	43.49	43.60	42.14	42.79	42.79	3,355,700
Mar 20, 2023	40.55	42.82	39.81	42.12	42.12	3,173,300
Mar 17, 2023	40.01	41.04	39.54	40.42	40.42	8,922,300
Mar 16, 2023	38.20	40.60	37.74	40.54	40.54	3,203,600
Mar 15, 2023	39.71	39.71	37.32	39.17	39.17	4,698,800
Mar 14, 2023	41.61	43.26	40.69	41.47	41.47	3,249,300
Mar 13, 2023	42.06	43.01	40.46	41.29	41.29	3,579,800
Mar 10, 2023	45.39	46.75	44.20	44.28	44.28	2,641,500
Mar 09, 2023	45.54	47.40	44.37	44.45	44.45	2,566,700
Mar 08, 2023	46.67	47.73	44.57	45.46	45.46	2,170,800
Mar 07, 2023	46.95	47.89	46.20	46.69	46.69	2,035,300
Mar 06, 2023	47.33	47.75	46.77	47.17	47.17	1,911,300
Mar 03, 2023	46.99	48.52	46.00	48.07	48.07	1,991,300
Mar 02, 2023	46.53	47.86	46.09	47.33	47.33	2,069,600
Mar 01, 2023	43.89	47.25	43.75	46.93	46.93	2,823,200
Feb 28, 2023	45.49	45.60	43.71	43.71	43.71	3,056,800
Feb 28, 2023	0.2 Dividend
Feb 27, 2023	43.63	45.14	43.37	44.76	44.56	2,106,000
Feb 24, 2023	43.19	43.79	41.55	43.54	43.35	2,076,200
Feb 23, 2023	43.74	44.53	42.64	43.87	43.67	5,445,800
Feb 22, 2023	44.05	44.93	42.12	42.75	42.56	2,519,300
Feb 21, 2023	41.66	44.54	41.66	44.25	44.05	4,026,400
Feb 17, 2023	45.40	45.67	41.30	41.84	41.65	4,675,400
Feb 16, 2023	44.59	47.29	44.54	44.94	44.74	7,640,700
Feb 15, 2023	41.20	42.01	40.51	41.78	41.59	2,633,300
Feb 14, 2023	42.10	43.15	41.62	42.13	41.94	2,190,600
Feb 13, 2023	42.11	42.78	41.65	42.10	41.91	2,533,200
Feb 10, 2023	40.65	42.46	40.52	42.27	42.08	2,435,600
Feb 09, 2023	40.27	40.33	39.29	39.72	39.54	1,597,200
Feb 08, 2023	40.45	40.64	39.05	40.02	39.84	1,582,300
Feb 07, 2023	38.56	40.82	38.41	40.51	40.33	2,574,700
Feb 06, 2023	39.81	40.36	37.77	38.21	38.04	2,811,500
Feb 03, 2023	40.29	41.38	39.48	39.60	39.42	2,225,200
Feb 02, 2023	40.20	40.34	38.61	39.96	39.78	2,981,900
Feb 01, 2023	41.83	42.09	38.71	40.20	40.02	2,940,500
Jan 31, 2023	41.20	42.05	40.89	41.99	41.80	2,463,500
Jan 30, 2023	42.71	43.09	41.18	41.35	41.17	2,142,500
Jan 27, 2023	45.26	45.58	43.09	43.17	42.98	1,750,400
Jan 26, 2023	44.70	45.44	43.40	45.41	45.21	1,908,400
Jan 25, 2023	44.82	45.34	43.62	43.75	43.55	2,051,900
Jan 24, 2023	44.01	45.78	43.15	45.08	44.88	2,952,600
Jan 23, 2023	42.80	45.41	42.66	43.80	43.60	3,292,900
Jan 20, 2023	41.22	42.67	40.74	42.37	42.18	2,776,700
Jan 19, 2023	39.50	40.87	39.35	40.76	40.58	1,722,700
Jan 18, 2023	40.48	41.29	39.51	39.54	39.36	1,810,300
Jan 17, 2023	40.03	41.18	39.66	40.18	40.00	1,421,800
Jan 13, 2023	40.23	40.85	39.62	39.78	39.60	1,909,300
Jan 12, 2023	39.54	40.35	39.40	40.05	39.87	2,281,700
Jan 11, 2023	38.67	39.24	38.28	39.16	38.99	1,744,600
Jan 10, 2023	38.39	38.77	37.30	38.48	38.31	1,586,800
Jan 09, 2023	40.68	40.68	37.37	37.69	37.52	2,838,400
Jan 06, 2023	38.86	40.11	38.84	39.24	39.06	2,202,700
Jan 05, 2023	37.12	38.71	36.83	38.28	38.11	1,896,700
Jan 04, 2023	36.54	37.77	36.41	37.15	36.98	2,836,800
Jan 03, 2023	40.34	40.97	37.50	37.56	37.39	3,015,000
Dec 30, 2022	41.00	41.68	40.46	40.78	40.60	1,792,900
Dec 29, 2022	39.44	41.02	39.32	41.00	40.82	1,964,300
Dec 28, 2022	41.54	41.54	39.31	39.65	39.47	2,797,600
Dec 27, 2022	41.07	41.54	40.64	41.54	41.35	2,152,500
Dec 23, 2022	38.95	41.10	38.95	41.10	40.92	2,009,500
Dec 22, 2022	40.28	40.52	38.25	38.90	38.73	5,186,100
Dec 21, 2022	38.77	40.09	38.50	40.09	39.91	3,606,200
Dec 20, 2022	37.16	38.64	36.95	38.30	38.13	2,706,100
Dec 19, 2022	36.86	37.73	36.84	37.08	36.91	3,034,000
Dec 16, 2022	36.51	37.05	35.56	36.58	36.42	7,187,700
Dec 15, 2022	35.89	37.60	35.67	37.26	37.09	3,762,100
Dec 14, 2022	36.15	36.92	35.69	35.99	35.83	5,584,700
Dec 13, 2022	36.32	36.74	35.46	35.99	35.83	4,697,200
Dec 12, 2022	32.73	36.30	32.35	35.78	35.62	7,826,500
Dec 09, 2022	32.69	33.34	32.50	32.55	32.40	2,675,800
Dec 08, 2022	33.38	34.01	32.69	32.82	32.67	4,582,200
Dec 07, 2022	33.53	34.21	32.49	33.01	32.86	4,382,200
Dec 06, 2022	34.23	34.80	33.47	33.71	33.56	5,309,100
Dec 05, 2022	36.81	37.23	34.35	34.48	34.33	6,988,800
Dec 02, 2022	39.49	39.72	36.28	36.64	36.48	5,981,700
Dec 01, 2022	40.34	41.09	38.80	39.43	39.25	7,252,200
Nov 30, 2022	42.13	42.13	38.69	39.77	39.59	33,081,200
Nov 29, 2022	42.40	42.89	40.68	41.53	41.34	7,394,100
Nov 28, 2022	43.95	44.98	42.80	42.82	42.63	3,067,500
Nov 25, 2022	46.91	47.10	45.64	45.65	45.45	816,300
Nov 23, 2022	46.27	46.92	46.00	46.74	46.53	2,280,400
Nov 22, 2022	47.16	47.63	46.37	47.36	47.15	1,521,000
Nov 21, 2022	44.60	46.32	44.19	46.10	45.89	2,118,800
Nov 18, 2022	45.32	46.34	44.08	45.84	45.64	1,891,700
Nov 17, 2022	45.87	46.86	45.46	46.54	46.33	1,806,700
Nov 16, 2022	47.56	48.45	46.71	46.77	46.56	3,182,000
Nov 15, 2022	47.37	48.88	46.75	48.23	48.01	2,113,900
Nov 14, 2022	46.05	48.19	46.05	46.78	46.57	1,759,000
Nov 11, 2022	48.15	48.80	46.03	46.05	45.84	2,138,800
Nov 10, 2022	46.25	47.30	45.40	46.68	46.47	1,661,300
Nov 10, 2022	0.2 Dividend
Nov 09, 2022	46.50	48.79	45.29	45.32	44.92	3,138,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.04%)

CRUDE OIL75.70+1.33(+1.79%)

Bitcoin CAD38,385.52-92.07(-0.24%)

PBF Energy Inc. (PBF)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.04%)

CRUDE OIL
75.70
+1.33(+1.79%)

Bitcoin CAD
38,385.52
-92.07(-0.24%)