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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	35.85	36.56	35.65	35.79	35.79	1,477,500
Aug 18, 2022	35.26	36.31	35.26	36.31	36.31	1,981,600
Aug 17, 2022	33.63	35.88	33.45	34.86	34.86	1,745,300
Aug 16, 2022	34.32	34.79	33.45	34.00	34.00	1,495,200
Aug 15, 2022	32.60	33.79	31.71	33.78	33.78	3,884,000
Aug 12, 2022	34.20	34.96	34.09	34.73	34.73	1,892,900
Aug 11, 2022	33.00	34.79	32.58	34.66	34.66	2,143,600
Aug 10, 2022	31.95	32.73	30.78	32.42	32.42	2,207,800
Aug 09, 2022	30.69	32.18	30.56	31.88	31.88	2,845,300
Aug 08, 2022	30.30	30.37	29.30	30.10	30.10	2,066,800
Aug 05, 2022	28.89	30.71	28.84	30.06	30.06	2,615,800
Aug 04, 2022	32.70	33.10	28.98	29.27	29.27	2,916,200
Aug 03, 2022	34.00	34.89	32.19	32.62	32.62	2,800,000
Aug 02, 2022	32.33	33.99	31.93	33.33	33.33	2,255,200
Aug 01, 2022	32.79	33.63	32.01	32.52	32.52	3,349,400
Jul 29, 2022	32.26	33.70	32.00	33.35	33.35	3,519,900
Jul 28, 2022	31.97	33.61	29.68	31.38	31.38	4,704,700
Jul 27, 2022	29.29	31.67	29.15	31.14	31.14	3,031,300
Jul 26, 2022	29.87	30.22	28.47	28.88	28.88	2,380,300
Jul 25, 2022	26.97	29.16	26.52	29.14	29.14	2,590,400
Jul 22, 2022	26.55	27.13	26.26	26.41	26.41	2,432,300
Jul 21, 2022	27.37	27.78	25.21	26.42	26.42	3,647,700
Jul 20, 2022	28.08	28.77	27.36	28.60	28.60	1,932,600
Jul 19, 2022	27.35	28.53	27.23	28.29	28.29	1,755,100
Jul 18, 2022	28.19	28.74	27.54	27.73	27.73	1,530,400
Jul 15, 2022	27.33	27.63	26.50	27.49	27.49	2,155,500
Jul 14, 2022	25.76	26.52	24.63	26.51	26.51	2,563,700
Jul 13, 2022	27.30	28.20	26.76	26.84	26.84	2,378,600
Jul 12, 2022	26.82	28.46	26.61	27.83	27.83	3,382,700
Jul 11, 2022	28.10	28.63	27.48	28.30	28.30	1,471,400
Jul 08, 2022	29.54	29.65	27.86	28.61	28.61	1,608,100
Jul 07, 2022	28.30	29.12	27.95	28.78	28.78	2,281,600
Jul 06, 2022	27.91	28.47	26.59	27.27	27.27	3,439,200
Jul 05, 2022	29.75	29.85	27.47	28.27	28.27	3,329,200
Jul 01, 2022	29.67	30.87	28.68	30.66	30.66	3,557,300
Jun 30, 2022	30.70	31.20	28.67	29.02	29.02	5,174,900
Jun 29, 2022	34.40	34.78	31.47	31.79	31.79	2,910,800
Jun 28, 2022	34.10	34.74	33.05	34.06	34.06	2,864,000
Jun 27, 2022	31.24	33.42	30.68	33.12	33.12	2,998,800
Jun 24, 2022	31.47	32.76	29.94	30.26	30.26	6,320,100
Jun 23, 2022	34.38	34.48	30.16	30.81	30.81	4,078,400
Jun 22, 2022	33.45	35.37	32.88	33.80	33.80	3,334,200
Jun 21, 2022	35.20	37.29	34.25	35.66	35.66	4,506,800
Jun 17, 2022	35.20	35.68	31.76	32.98	32.98	9,194,900
Jun 16, 2022	36.17	36.81	34.39	35.09	35.09	4,172,100
Jun 15, 2022	38.55	39.31	36.51	37.59	37.59	3,524,800
Jun 14, 2022	40.18	41.55	37.82	38.92	38.92	3,884,000
Jun 13, 2022	38.40	39.36	37.16	37.53	37.53	3,405,300
Jun 10, 2022	41.34	41.59	39.41	40.33	40.33	3,695,800
Jun 09, 2022	41.78	43.37	41.17	42.00	42.00	3,808,400
Jun 08, 2022	43.75	44.12	41.59	41.86	41.86	4,720,500
Jun 07, 2022	40.10	43.74	40.09	43.74	43.74	5,692,800
Jun 06, 2022	39.45	41.40	38.92	40.30	40.30	5,994,100
Jun 03, 2022	35.56	38.75	35.47	38.54	38.54	4,557,600
Jun 02, 2022	34.22	35.66	33.94	35.48	35.48	4,270,200
Jun 01, 2022	33.71	34.64	33.29	34.42	34.42	4,012,500
May 31, 2022	33.49	34.70	32.69	33.20	33.20	3,841,300
May 27, 2022	31.33	32.99	31.12	32.94	32.94	1,739,600
May 26, 2022	32.20	32.49	30.88	31.35	31.35	1,519,300
May 25, 2022	30.44	31.79	30.44	31.62	31.62	1,749,100
May 24, 2022	29.67	30.67	29.17	30.41	30.41	1,745,100
May 23, 2022	31.52	31.70	30.07	30.44	30.44	1,746,200
May 20, 2022	30.80	30.87	29.83	30.81	30.81	1,600,100
May 19, 2022	29.80	30.98	29.19	30.51	30.51	2,544,000
May 18, 2022	31.41	31.47	30.23	30.67	30.67	2,986,800
May 17, 2022	32.00	32.11	30.52	31.13	31.13	2,560,700
May 16, 2022	30.47	31.69	30.41	31.05	31.05	2,417,500
May 13, 2022	29.80	30.98	29.75	30.41	30.41	2,835,600
May 12, 2022	28.88	29.24	27.77	28.90	28.90	2,504,400
May 11, 2022	29.32	29.81	28.57	28.91	28.91	3,699,000
May 10, 2022	28.24	29.34	27.02	28.47	28.47	3,963,400
May 09, 2022	30.12	30.60	27.46	27.74	27.74	4,448,200
May 06, 2022	32.07	32.32	30.43	31.17	31.17	2,366,100
May 05, 2022	32.12	32.41	30.34	31.45	31.45	3,479,000
May 04, 2022	31.00	31.94	30.60	31.78	31.78	4,682,900
May 03, 2022	29.35	30.97	29.04	30.45	30.45	3,499,600
May 02, 2022	28.65	29.74	27.97	29.35	29.35	3,864,500
Apr 29, 2022	30.13	30.63	28.55	29.06	29.06	2,990,900
Apr 28, 2022	27.40	30.35	26.79	30.08	30.08	4,220,400
Apr 27, 2022	26.63	27.68	26.14	27.35	27.35	4,321,300
Apr 26, 2022	26.12	27.52	25.75	26.66	26.66	4,825,100
Apr 25, 2022	25.58	26.20	24.27	25.77	25.77	4,684,400
Apr 22, 2022	27.29	28.29	26.55	26.64	26.64	3,792,800
Apr 21, 2022	29.60	30.06	26.81	27.41	27.41	4,041,100
Apr 20, 2022	29.56	30.13	28.85	28.99	28.99	4,378,400
Apr 19, 2022	29.20	29.98	28.97	29.49	29.49	3,713,200
Apr 18, 2022	28.45	29.82	27.80	29.80	29.80	3,932,900
Apr 14, 2022	26.56	27.69	26.42	27.32	27.32	2,608,100
Apr 13, 2022	25.82	26.95	25.42	26.78	26.78	1,500,100
Apr 12, 2022	25.89	26.76	25.21	25.38	25.38	2,416,800
Apr 11, 2022	25.45	26.09	25.03	25.21	25.21	2,055,600
Apr 08, 2022	26.13	26.52	25.60	26.23	26.23	2,688,600
Apr 07, 2022	26.85	27.32	24.81	25.86	25.86	3,439,500
Apr 06, 2022	25.59	26.85	25.18	26.28	26.28	4,547,600
Apr 05, 2022	25.56	26.69	25.42	25.46	25.46	4,415,400
Apr 04, 2022	25.04	25.50	24.23	24.97	24.97	1,989,000
Apr 01, 2022	24.25	25.10	23.58	24.74	24.74	2,823,400
Mar 31, 2022	23.69	25.14	23.66	24.37	24.37	3,673,600
Mar 30, 2022	23.12	24.71	23.01	24.17	24.17	3,570,600
Mar 29, 2022	21.50	22.44	20.83	22.43	22.43	1,946,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,111.38-153.99(-0.76%)

S&P 5004,228.48-55.26(-1.29%)

DOW33,706.74-292.30(-0.86%)

CAD/USD0.7696-0.0030(-0.39%)

CRUDE OIL89.91-0.59(-0.65%)

BTC-CAD27,413.98-2,382.94(-8.00%)

PBF Energy Inc. (PBF)

S&P/TSX
20,111.38
-153.99(-0.76%)

S&P 500
4,228.48
-55.26(-1.29%)

DOW
33,706.74
-292.30(-0.86%)

CAD/USD
0.7696
-0.0030(-0.39%)

CRUDE OIL
89.91
-0.59(-0.65%)

BTC-CAD
27,413.98
-2,382.94(-8.00%)