PBF Energy Inc. (PBF)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

55.49

-1.78

(-3.11%)

At close: 04:00PM EDT

55.33

-0.16

(-0.29%)

After hours:

07:43PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	57.55	57.55	54.92	55.49	55.49	1,834,500
Apr 17, 2024	57.98	58.06	56.85	57.27	57.27	1,309,700
Apr 16, 2024	58.25	58.74	56.99	57.62	57.62	1,397,600
Apr 15, 2024	60.16	60.61	58.50	58.60	58.60	1,272,200
Apr 12, 2024	60.60	60.98	59.24	59.72	59.72	1,262,900
Apr 11, 2024	59.80	60.43	58.98	60.06	60.06	1,141,700
Apr 10, 2024	58.31	59.58	57.95	59.07	59.07	1,630,000
Apr 09, 2024	60.75	61.15	58.33	58.84	58.84	1,423,100
Apr 08, 2024	60.83	61.88	59.89	60.30	60.30	1,362,000
Apr 05, 2024	62.30	62.88	61.22	62.04	62.04	1,232,300
Apr 04, 2024	61.45	62.31	60.86	60.96	60.96	1,601,200
Apr 03, 2024	59.68	61.83	59.57	61.29	61.29	1,720,200
Apr 02, 2024	58.98	59.98	57.97	59.50	59.50	2,095,000
Apr 01, 2024	57.41	58.72	56.75	58.58	58.58	1,521,200
Mar 28, 2024	55.86	57.81	55.50	57.57	57.57	2,226,400
Mar 27, 2024	55.19	56.10	55.15	56.08	56.08	1,052,900
Mar 26, 2024	56.31	57.00	55.32	55.34	55.34	1,399,600
Mar 25, 2024	56.89	57.52	56.13	56.31	56.31	1,548,900
Mar 22, 2024	56.05	56.50	55.19	56.29	56.29	2,372,100
Mar 21, 2024	57.50	57.50	56.08	56.72	56.72	1,979,700
Mar 20, 2024	55.76	57.86	55.04	57.43	57.43	2,311,000
Mar 19, 2024	55.80	56.82	55.43	56.25	56.25	2,557,900
Mar 18, 2024	57.04	57.29	55.09	55.82	55.82	2,433,700
Mar 15, 2024	56.36	58.66	55.84	56.65	56.65	5,183,000
Mar 14, 2024	55.30	56.66	53.94	54.69	54.69	2,406,800
Mar 13, 2024	51.89	56.24	51.89	54.96	54.96	4,853,300
Mar 12, 2024	49.83	50.95	49.32	50.44	50.44	1,155,300
Mar 11, 2024	49.86	50.12	49.13	50.07	50.07	1,671,500
Mar 08, 2024	50.43	51.39	49.47	50.06	50.06	1,049,400
Mar 07, 2024	48.98	51.65	48.53	50.47	50.47	2,190,300
Mar 06, 2024	48.41	48.76	46.91	47.97	47.97	1,550,400
Mar 05, 2024	47.77	48.74	47.27	47.88	47.88	1,824,800
Mar 04, 2024	48.79	49.48	48.04	48.07	48.07	2,298,800
Mar 01, 2024	47.26	48.76	47.13	48.75	48.75	2,215,200
Feb 29, 2024	46.00	46.82	45.67	46.70	46.70	2,631,700
Feb 28, 2024	47.53	47.82	45.70	45.81	45.81	2,122,200
Feb 28, 2024	0.25 Dividend
Feb 27, 2024	48.75	49.68	47.88	48.16	47.91	1,592,000
Feb 26, 2024	47.31	49.25	47.06	48.35	48.10	1,774,800
Feb 23, 2024	46.58	47.88	45.97	47.34	47.09	2,169,200
Feb 22, 2024	46.29	47.01	45.37	46.99	46.75	3,419,000
Feb 21, 2024	46.71	47.65	46.53	47.22	46.97	2,255,800
Feb 20, 2024	47.90	47.90	44.98	46.43	46.19	5,062,300
Feb 16, 2024	51.12	51.12	48.14	48.16	47.91	3,268,500
Feb 15, 2024	49.50	52.05	49.40	51.06	50.79	4,993,300
Feb 14, 2024	52.97	53.26	51.19	52.24	51.97	3,490,600
Feb 13, 2024	52.31	53.05	51.82	52.48	52.21	2,024,100
Feb 12, 2024	53.56	54.52	53.10	53.12	52.84	2,322,400
Feb 09, 2024	52.98	53.64	52.74	53.35	53.07	2,016,700
Feb 08, 2024	52.48	53.65	52.05	52.87	52.60	1,747,500
Feb 07, 2024	50.11	53.29	49.98	52.54	52.27	2,671,600
Feb 06, 2024	50.76	52.26	49.90	49.90	49.64	2,461,400
Feb 05, 2024	48.82	51.23	48.52	50.72	50.46	1,767,000
Feb 02, 2024	50.29	50.41	48.94	49.31	49.05	1,595,600
Feb 01, 2024	50.85	51.65	47.87	50.23	49.97	2,893,100
Jan 31, 2024	51.30	51.97	50.50	50.51	50.25	2,207,100
Jan 30, 2024	48.37	51.30	48.32	51.29	51.02	2,911,000
Jan 29, 2024	48.48	49.39	48.08	48.91	48.66	2,774,000
Jan 26, 2024	46.08	48.58	45.85	48.54	48.29	2,141,000
Jan 25, 2024	45.70	46.45	45.11	46.05	45.81	2,403,300
Jan 24, 2024	44.35	45.06	43.73	44.79	44.56	1,812,400
Jan 23, 2024	43.07	44.04	42.95	43.87	43.64	2,291,300
Jan 22, 2024	42.81	43.54	42.32	43.05	42.83	1,627,600
Jan 19, 2024	42.29	42.73	41.65	42.72	42.50	1,713,600
Jan 18, 2024	41.55	42.28	40.63	42.14	41.92	2,333,700
Jan 17, 2024	41.42	41.83	41.01	41.17	40.96	2,980,400
Jan 16, 2024	42.93	44.73	41.83	42.10	41.88	4,138,300
Jan 12, 2024	42.56	42.99	42.13	42.86	42.64	2,230,700
Jan 11, 2024	41.16	41.74	40.97	41.73	41.51	1,394,300
Jan 10, 2024	41.63	41.93	40.53	40.95	40.74	1,236,900
Jan 09, 2024	41.75	41.83	40.95	41.47	41.25	1,466,900
Jan 08, 2024	40.80	41.88	40.53	41.88	41.66	2,218,300
Jan 05, 2024	43.33	43.53	41.76	42.02	41.80	3,206,500
Jan 04, 2024	44.50	45.09	42.90	42.95	42.73	2,426,100
Jan 03, 2024	44.50	44.88	42.86	43.89	43.66	3,662,500
Jan 02, 2024	44.30	45.17	44.07	44.40	44.17	1,868,200
Dec 29, 2023	44.23	44.63	43.76	43.96	43.73	1,286,700
Dec 28, 2023	45.00	45.07	44.15	44.26	44.03	1,251,900
Dec 27, 2023	45.79	45.94	45.08	45.30	45.06	1,033,200
Dec 26, 2023	45.88	46.16	45.28	45.74	45.50	1,028,300
Dec 22, 2023	45.66	46.32	45.20	45.28	45.04	1,379,400
Dec 21, 2023	45.20	45.68	44.34	45.20	44.97	1,926,200
Dec 20, 2023	46.90	47.81	45.19	45.27	45.04	2,629,200
Dec 19, 2023	44.47	46.95	44.39	46.88	46.64	3,450,200
Dec 18, 2023	43.82	44.92	43.50	44.37	44.14	2,951,800
Dec 15, 2023	43.09	43.45	42.59	42.79	42.57	4,901,200
Dec 14, 2023	42.22	43.21	42.10	43.05	42.83	2,898,800
Dec 13, 2023	40.48	41.15	40.00	41.08	40.87	3,258,100
Dec 12, 2023	40.82	40.95	39.82	40.34	40.13	2,393,500
Dec 11, 2023	40.77	41.58	40.55	41.39	41.18	1,910,500
Dec 08, 2023	41.28	42.00	40.93	40.98	40.77	1,511,800
Dec 07, 2023	41.27	41.70	40.54	40.84	40.63	1,863,500
Dec 06, 2023	42.10	42.46	40.97	40.99	40.78	2,075,000
Dec 05, 2023	44.05	44.34	42.58	42.63	42.41	3,277,200
Dec 04, 2023	44.47	45.15	43.79	43.96	43.73	1,717,800
Dec 01, 2023	44.21	45.75	44.08	45.11	44.88	1,675,700
Nov 30, 2023	44.84	45.51	43.81	44.40	44.17	2,195,800
Nov 29, 2023	45.89	46.31	44.39	44.51	44.28	2,255,600
Nov 28, 2023	45.60	46.12	45.00	45.28	45.04	1,579,800
Nov 27, 2023	44.74	45.65	44.36	45.60	45.36	1,739,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7259-0.0005(-0.07%)

CRUDE OIL84.87+2.14(+2.59%)

Bitcoin CAD85,866.03+423.24(+0.50%)

PBF Energy Inc. (PBF)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7259
-0.0005(-0.07%)

CRUDE OIL
84.87
+2.14(+2.59%)

Bitcoin CAD
85,866.03
+423.24(+0.50%)