Canada markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.79-0.52 (-1.43%)
At close: 04:00PM EDT
35.95 +0.16 (+0.45%)
After hours: 07:58PM EDT
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202235.8536.5635.6535.7935.791,477,500
Aug 18, 202235.2636.3135.2636.3136.311,981,600
Aug 17, 202233.6335.8833.4534.8634.861,745,300
Aug 16, 202234.3234.7933.4534.0034.001,495,200
Aug 15, 202232.6033.7931.7133.7833.783,884,000
Aug 12, 202234.2034.9634.0934.7334.731,892,900
Aug 11, 202233.0034.7932.5834.6634.662,143,600
Aug 10, 202231.9532.7330.7832.4232.422,207,800
Aug 09, 202230.6932.1830.5631.8831.882,845,300
Aug 08, 202230.3030.3729.3030.1030.102,066,800
Aug 05, 202228.8930.7128.8430.0630.062,615,800
Aug 04, 202232.7033.1028.9829.2729.272,916,200
Aug 03, 202234.0034.8932.1932.6232.622,800,000
Aug 02, 202232.3333.9931.9333.3333.332,255,200
Aug 01, 202232.7933.6332.0132.5232.523,349,400
Jul 29, 202232.2633.7032.0033.3533.353,519,900
Jul 28, 202231.9733.6129.6831.3831.384,704,700
Jul 27, 202229.2931.6729.1531.1431.143,031,300
Jul 26, 202229.8730.2228.4728.8828.882,380,300
Jul 25, 202226.9729.1626.5229.1429.142,590,400
Jul 22, 202226.5527.1326.2626.4126.412,432,300
Jul 21, 202227.3727.7825.2126.4226.423,647,700
Jul 20, 202228.0828.7727.3628.6028.601,932,600
Jul 19, 202227.3528.5327.2328.2928.291,755,100
Jul 18, 202228.1928.7427.5427.7327.731,530,400
Jul 15, 202227.3327.6326.5027.4927.492,155,500
Jul 14, 202225.7626.5224.6326.5126.512,563,700
Jul 13, 202227.3028.2026.7626.8426.842,378,600
Jul 12, 202226.8228.4626.6127.8327.833,382,700
Jul 11, 202228.1028.6327.4828.3028.301,471,400
Jul 08, 202229.5429.6527.8628.6128.611,608,100
Jul 07, 202228.3029.1227.9528.7828.782,281,600
Jul 06, 202227.9128.4726.5927.2727.273,439,200
Jul 05, 202229.7529.8527.4728.2728.273,329,200
Jul 01, 202229.6730.8728.6830.6630.663,557,300
Jun 30, 202230.7031.2028.6729.0229.025,174,900
Jun 29, 202234.4034.7831.4731.7931.792,910,800
Jun 28, 202234.1034.7433.0534.0634.062,864,000
Jun 27, 202231.2433.4230.6833.1233.122,998,800
Jun 24, 202231.4732.7629.9430.2630.266,320,100
Jun 23, 202234.3834.4830.1630.8130.814,078,400
Jun 22, 202233.4535.3732.8833.8033.803,334,200
Jun 21, 202235.2037.2934.2535.6635.664,506,800
Jun 17, 202235.2035.6831.7632.9832.989,194,900
Jun 16, 202236.1736.8134.3935.0935.094,172,100
Jun 15, 202238.5539.3136.5137.5937.593,524,800
Jun 14, 202240.1841.5537.8238.9238.923,884,000
Jun 13, 202238.4039.3637.1637.5337.533,405,300
Jun 10, 202241.3441.5939.4140.3340.333,695,800
Jun 09, 202241.7843.3741.1742.0042.003,808,400
Jun 08, 202243.7544.1241.5941.8641.864,720,500
Jun 07, 202240.1043.7440.0943.7443.745,692,800
Jun 06, 202239.4541.4038.9240.3040.305,994,100
Jun 03, 202235.5638.7535.4738.5438.544,557,600
Jun 02, 202234.2235.6633.9435.4835.484,270,200
Jun 01, 202233.7134.6433.2934.4234.424,012,500
May 31, 202233.4934.7032.6933.2033.203,841,300
May 27, 202231.3332.9931.1232.9432.941,739,600
May 26, 202232.2032.4930.8831.3531.351,519,300
May 25, 202230.4431.7930.4431.6231.621,749,100
May 24, 202229.6730.6729.1730.4130.411,745,100
May 23, 202231.5231.7030.0730.4430.441,746,200
May 20, 202230.8030.8729.8330.8130.811,600,100
May 19, 202229.8030.9829.1930.5130.512,544,000
May 18, 202231.4131.4730.2330.6730.672,986,800
May 17, 202232.0032.1130.5231.1331.132,560,700
May 16, 202230.4731.6930.4131.0531.052,417,500
May 13, 202229.8030.9829.7530.4130.412,835,600
May 12, 202228.8829.2427.7728.9028.902,504,400
May 11, 202229.3229.8128.5728.9128.913,699,000
May 10, 202228.2429.3427.0228.4728.473,963,400
May 09, 202230.1230.6027.4627.7427.744,448,200
May 06, 202232.0732.3230.4331.1731.172,366,100
May 05, 202232.1232.4130.3431.4531.453,479,000
May 04, 202231.0031.9430.6031.7831.784,682,900
May 03, 202229.3530.9729.0430.4530.453,499,600
May 02, 202228.6529.7427.9729.3529.353,864,500
Apr 29, 202230.1330.6328.5529.0629.062,990,900
Apr 28, 202227.4030.3526.7930.0830.084,220,400
Apr 27, 202226.6327.6826.1427.3527.354,321,300
Apr 26, 202226.1227.5225.7526.6626.664,825,100
Apr 25, 202225.5826.2024.2725.7725.774,684,400
Apr 22, 202227.2928.2926.5526.6426.643,792,800
Apr 21, 202229.6030.0626.8127.4127.414,041,100
Apr 20, 202229.5630.1328.8528.9928.994,378,400
Apr 19, 202229.2029.9828.9729.4929.493,713,200
Apr 18, 202228.4529.8227.8029.8029.803,932,900
Apr 14, 202226.5627.6926.4227.3227.322,608,100
Apr 13, 202225.8226.9525.4226.7826.781,500,100
Apr 12, 202225.8926.7625.2125.3825.382,416,800
Apr 11, 202225.4526.0925.0325.2125.212,055,600
Apr 08, 202226.1326.5225.6026.2326.232,688,600
Apr 07, 202226.8527.3224.8125.8625.863,439,500
Apr 06, 202225.5926.8525.1826.2826.284,547,600
Apr 05, 202225.5626.6925.4225.4625.464,415,400
Apr 04, 202225.0425.5024.2324.9724.971,989,000
Apr 01, 202224.2525.1023.5824.7424.742,823,400
Mar 31, 202223.6925.1423.6624.3724.373,673,600
Mar 30, 202223.1224.7123.0124.1724.173,570,600
Mar 29, 202221.5022.4420.8322.4322.431,946,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...