New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.76-0.45 (-1.02%)
At close: 04:00PM EDT
43.70 -0.06 (-0.14%)
After hours: 07:57PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202444.1744.4243.6043.7643.765,020,500
20 Jun 202443.4244.9343.1544.2144.212,758,100
18 Jun 202444.4944.5242.7943.0843.081,707,100
17 Jun 202443.9344.4343.1644.0144.011,254,400
14 Jun 202444.3344.7743.8743.9643.961,956,200
13 Jun 202444.5645.2243.7144.9544.951,696,900
12 Jun 202447.1247.2444.0344.4144.412,307,400
11 Jun 202445.3246.1444.5046.0846.081,511,400
10 Jun 202446.1546.3045.4545.6745.671,237,100
07 Jun 202447.3147.5446.1146.2546.251,762,600
06 Jun 202447.0247.8346.5047.6447.642,318,600
05 Jun 202445.7645.9845.1745.7745.772,405,100
04 Jun 202444.8345.8344.7045.5445.541,903,400
03 Jun 202446.5046.8144.7145.3745.371,610,800
31 May 202444.8946.5444.7746.3346.332,134,100
30 May 202446.3546.9044.3744.5944.592,786,400
29 May 202448.9649.1446.4946.5246.521,614,900
28 May 202448.9849.8748.7749.2649.26939,200
24 May 202449.4149.8648.6148.7848.781,016,400
23 May 202449.4849.7548.6848.9548.951,205,700
22 May 202449.6750.2448.4249.0149.011,658,700
21 May 202449.3950.7648.9550.0050.002,143,600
20 May 202451.1151.4749.5549.7249.721,914,300
17 May 202449.5951.6349.5851.4751.472,099,700
16 May 202448.5349.3948.0849.1249.121,174,000
15 May 202448.0248.7647.0048.7248.721,180,800
15 May 20240.25 Dividend
14 May 202447.7948.3547.3248.3348.081,474,200
13 May 202448.7948.9447.8347.9647.711,681,400
10 May 202450.1650.8148.2848.4748.221,653,700
09 May 202450.5350.7349.7549.8749.612,128,900
08 May 202450.7451.7049.9950.2650.002,184,900
07 May 202451.7352.0450.9051.0450.781,831,600
06 May 202452.4452.9051.3551.8551.581,930,100
03 May 202452.1853.1851.5051.8651.591,899,900
02 May 202453.2853.5550.5152.6052.333,165,400
01 May 202453.2853.8751.9152.1951.921,894,500
30 Apr 202457.4757.4753.1953.2752.991,757,200
29 Apr 202457.6958.1757.1757.8857.58990,700
26 Apr 202457.1257.8856.4657.7857.481,327,500
25 Apr 202456.6057.6355.6857.5057.201,086,500
24 Apr 202457.0257.6556.3757.1856.881,074,400
23 Apr 202456.1857.4555.7857.3957.091,277,600
22 Apr 202455.9557.3255.2556.5556.261,325,200
19 Apr 202455.3656.2354.8555.9255.632,244,700
18 Apr 202457.5557.5554.9255.4955.201,835,100
17 Apr 202457.9858.0656.8557.2756.971,309,700
16 Apr 202458.2558.7456.9957.6257.321,397,600
15 Apr 202460.1660.6158.5058.6058.301,272,200
12 Apr 202460.6060.9859.2459.7259.411,262,900
11 Apr 202459.8060.4358.9860.0659.751,141,700
10 Apr 202458.3159.5857.9559.0758.761,630,000
09 Apr 202460.7561.1558.3358.8458.541,423,100
08 Apr 202460.8361.8859.8960.3059.991,362,000
05 Apr 202462.3062.8861.2262.0461.721,232,300
04 Apr 202461.4562.3160.8660.9660.641,601,200
03 Apr 202459.6861.8359.5761.2960.971,720,200
02 Apr 202458.9859.9857.9759.5059.192,095,000
01 Apr 202457.4158.7256.7558.5858.281,521,200
28 Mar 202455.8657.8155.5057.5757.272,226,400
27 Mar 202455.1956.1055.1556.0855.791,052,900
26 Mar 202456.3157.0055.3255.3455.051,399,600
25 Mar 202456.8957.5256.1356.3156.021,548,900
22 Mar 202456.0556.5055.1956.2956.002,372,100
21 Mar 202457.5057.5056.0856.7256.431,979,700
20 Mar 202455.7657.8655.0457.4357.132,311,000
19 Mar 202455.8056.8255.4356.2555.962,557,900
18 Mar 202457.0457.2955.0955.8255.532,433,700
15 Mar 202456.3658.6655.8456.6556.365,183,000
14 Mar 202455.3056.6653.9454.6954.412,406,800
13 Mar 202451.8956.2451.8954.9654.684,853,300
12 Mar 202449.8350.9549.3250.4450.181,155,300
11 Mar 202449.8650.1249.1350.0749.811,671,500
08 Mar 202450.4351.3949.4750.0649.801,049,400
07 Mar 202448.9851.6548.5350.4750.212,190,300
06 Mar 202448.4148.7646.9147.9747.721,550,400
05 Mar 202447.7748.7447.2747.8847.631,824,800
04 Mar 202448.7949.4848.0448.0747.822,298,800
01 Mar 202447.2648.7647.1348.7548.502,215,200
29 Feb 202446.0046.8245.6746.7046.462,631,700
28 Feb 202447.5347.8245.7045.8145.572,122,200
28 Feb 20240.25 Dividend
27 Feb 202448.7549.6847.8848.1647.661,592,000
26 Feb 202447.3149.2547.0648.3547.851,774,800
23 Feb 202446.5847.8845.9747.3446.852,169,200
22 Feb 202446.2947.0145.3746.9946.503,419,000
21 Feb 202446.7147.6546.5347.2246.732,255,800
20 Feb 202447.9047.9044.9846.4345.955,062,300
16 Feb 202451.1251.1248.1448.1647.663,268,500
15 Feb 202449.5052.0549.4051.0650.534,993,300
14 Feb 202452.9753.2651.1952.2451.703,490,600
13 Feb 202452.3153.0551.8252.4851.942,024,100
12 Feb 202453.5654.5253.1053.1252.572,322,400
09 Feb 202452.9853.6452.7453.3552.802,016,700
08 Feb 202452.4853.6552.0552.8752.321,747,500
07 Feb 202450.1153.2949.9852.5452.002,671,600
06 Feb 202450.7652.2649.9049.9049.382,461,400
05 Feb 202448.8251.2348.5250.7250.201,767,000
02 Feb 202450.2950.4148.9449.3148.801,595,600
01 Feb 202450.8551.6547.8750.2349.712,893,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...