Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202246.9147.1045.6445.6545.65816,300
Nov 23, 202246.2746.9246.0046.7446.742,280,400
Nov 22, 202247.1647.6346.3747.3647.361,521,000
Nov 21, 202244.6046.3244.1946.1046.102,118,800
Nov 18, 202245.3246.3444.0845.8445.841,891,700
Nov 17, 202245.8746.8645.4646.5446.541,806,700
Nov 16, 202247.5648.4546.7146.7746.773,182,000
Nov 15, 202247.3748.8846.7548.2348.232,113,900
Nov 14, 202246.0548.1946.0546.7846.781,759,000
Nov 11, 202248.1548.8046.0346.0546.052,138,800
Nov 10, 202246.2547.3045.4046.6846.681,661,300
Nov 10, 20220.2 Dividend
Nov 09, 202246.5048.7945.2945.3245.123,138,200
Nov 08, 202247.1947.6046.3747.2847.071,540,900
Nov 07, 202246.4647.7146.0447.4647.252,181,700
Nov 04, 202247.4048.3745.4245.9245.722,554,100
Nov 03, 202244.7946.5844.5246.1445.943,487,000
Nov 02, 202246.1046.9444.8045.1444.942,146,900
Nov 01, 202244.5046.5843.2546.5646.354,015,300
Oct 31, 202243.5545.8743.5044.2544.053,402,800
Oct 28, 202246.9947.9845.2045.7845.582,200,000
Oct 27, 202246.0049.0045.5646.3746.173,551,800
Oct 26, 202243.4545.5642.5944.7844.583,616,800
Oct 25, 202242.8743.6041.8543.0342.841,500,200
Oct 24, 202243.3044.0542.6843.3143.122,463,400
Oct 21, 202244.0044.5242.7043.4543.261,838,600
Oct 20, 202244.3446.1443.3343.8143.622,650,500
Oct 19, 202243.0644.2142.6843.5043.312,606,200
Oct 18, 202241.5443.1641.1042.6542.462,264,600
Oct 17, 202241.1142.8640.4441.4941.312,659,900
Oct 14, 202242.1542.8940.0540.0639.882,461,100
Oct 13, 202240.3543.2139.8642.4942.303,435,100
Oct 12, 202237.5741.4936.9840.6140.432,670,800
Oct 11, 202237.3738.4736.5537.8737.701,765,600
Oct 10, 202239.0039.7337.8938.2438.071,897,600
Oct 07, 202240.0040.7838.7139.0638.892,746,600
Oct 06, 202239.0640.1137.8239.8939.712,407,200
Oct 05, 202238.6040.1837.7139.5939.423,107,600
Oct 04, 202237.4039.2436.9338.8738.703,511,300
Oct 03, 202237.2637.3135.2336.5236.362,279,300
Sept 30, 202233.9035.8933.5535.1635.002,701,300
Sept 29, 202234.9635.2133.6834.4634.312,345,300
Sept 28, 202232.6635.5232.6135.4435.283,534,800
Sept 27, 202230.7033.1630.5132.3332.193,649,300
Sept 26, 202229.5731.1629.3929.8529.723,624,100
Sept 23, 202230.1930.3328.5529.8829.753,791,400
Sept 22, 202230.5032.8130.3431.9031.763,513,000
Sept 21, 202230.7531.0828.9329.6029.473,191,900
Sept 20, 202227.8030.1227.7829.6929.562,448,500
Sept 19, 202227.0028.6127.0028.2828.162,461,000
Sept 16, 202228.6628.6627.4328.3328.208,314,000
Sept 15, 202229.7929.8727.6828.7728.644,706,700
Sept 14, 202231.8232.8830.3230.4330.302,244,500
Sept 13, 202231.8433.0431.3331.4331.291,691,300
Sept 12, 202234.2534.3632.4032.8932.742,243,100
Sept 09, 202234.1934.4033.2133.4633.311,500,100
Sept 08, 202234.0734.4433.0633.1933.041,486,100
Sept 07, 202232.7334.1632.1133.9733.822,755,500
Sept 06, 202234.0034.6733.0933.6533.502,175,600
Sept 02, 202233.2433.8132.6133.4633.311,664,000
Sept 01, 202233.0533.2831.2731.8131.672,383,200
Aug 31, 202232.7735.0532.5034.1634.012,963,200
Aug 30, 202235.5135.5833.2133.8233.673,323,900
Aug 29, 202236.5437.7036.1436.6336.471,735,200
Aug 26, 202238.3138.4636.6736.7036.542,051,900
Aug 25, 202237.7338.4837.3438.2538.081,538,900
Aug 24, 202237.6438.5837.0337.6137.441,907,100
Aug 23, 202237.3938.0936.5337.5837.411,889,700
Aug 22, 202235.6936.8434.6736.5236.361,740,900
Aug 19, 202235.8536.5635.6535.7935.631,477,500
Aug 18, 202235.2636.3135.2636.3136.151,981,600
Aug 17, 202233.6335.8833.4534.8634.711,745,300
Aug 16, 202234.3234.7933.4534.0033.851,495,200
Aug 15, 202232.6033.7931.7133.7833.633,884,000
Aug 12, 202234.2034.9634.0934.7334.581,892,900
Aug 11, 202233.0034.7932.5834.6634.512,143,600
Aug 10, 202231.9532.7330.7832.4232.282,207,800
Aug 09, 202230.6932.1830.5631.8831.742,845,300
Aug 08, 202230.3030.3729.3030.1029.972,066,800
Aug 05, 202228.8930.7128.8430.0629.932,616,700
Aug 04, 202232.7033.1028.9829.2729.142,916,200
Aug 03, 202234.0034.8932.1932.6232.482,800,000
Aug 02, 202232.3333.9931.9333.3333.182,255,200
Aug 01, 202232.7933.6332.0132.5232.383,349,400
Jul 29, 202232.2633.7032.0033.3533.203,519,900
Jul 28, 202231.9733.6129.6831.3831.244,704,700
Jul 27, 202229.2931.6729.1531.1431.003,031,300
Jul 26, 202229.8730.2228.4728.8828.752,380,300
Jul 25, 202226.9729.1626.5229.1429.012,590,400
Jul 22, 202226.5527.1326.2626.4126.292,432,300
Jul 21, 202227.3727.7825.2126.4226.303,647,700
Jul 20, 202228.0828.7727.3628.6028.471,932,600
Jul 19, 202227.3528.5327.2328.2928.171,755,100
Jul 18, 202228.1928.7427.5427.7327.611,530,400
Jul 15, 202227.3327.6326.5027.4927.372,155,500
Jul 14, 202225.7626.5224.6326.5126.392,563,700
Jul 13, 202227.3028.2026.7626.8426.722,378,600
Jul 12, 202226.8228.4626.6127.8327.713,382,700
Jul 11, 202228.1028.6327.4828.3028.181,471,400
Jul 08, 202229.5429.6527.8628.6128.481,608,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...