Mail

PBF - PBF Energy Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	35.99	38.58	35.96	38.54	38.54	2,438,633
05 Jun 2023	37.57	37.64	36.00	36.37	36.37	1,905,100
02 Jun 2023	36.74	37.39	35.83	37.17	37.17	3,639,900
01 Jun 2023	36.99	37.02	35.46	35.68	35.68	3,343,700
31 May 2023	37.73	37.95	36.47	36.81	36.81	3,315,800
30 May 2023	38.56	39.17	38.16	38.54	38.54	1,719,500
26 May 2023	38.76	39.49	38.42	39.25	39.25	2,297,200
25 May 2023	37.92	38.68	37.42	38.52	38.52	2,819,900
24 May 2023	38.40	38.85	37.80	38.76	38.76	2,054,700
23 May 2023	38.58	39.06	37.82	38.03	38.03	2,557,300
22 May 2023	37.13	38.74	37.00	38.54	38.54	3,027,000
19 May 2023	37.71	37.85	36.52	36.97	36.97	3,010,600
18 May 2023	37.09	37.83	36.78	37.81	37.81	2,209,900
17 May 2023	36.10	37.39	35.77	37.30	37.30	3,039,400
16 May 2023	35.94	36.25	34.96	35.49	35.49	2,801,300
16 May 2023	0.2 Dividend
15 May 2023	35.39	36.58	35.10	36.33	36.13	2,714,100
12 May 2023	35.80	36.03	34.90	35.18	34.99	2,238,700
11 May 2023	34.62	35.78	34.46	35.29	35.10	3,197,300
10 May 2023	34.14	36.25	33.86	35.47	35.27	5,264,300
09 May 2023	32.41	34.34	32.24	33.89	33.70	4,905,800
08 May 2023	32.98	34.09	32.60	32.69	32.51	5,325,700
05 May 2023	32.99	33.39	31.46	32.01	31.83	5,962,000
04 May 2023	32.05	32.95	31.26	31.43	31.26	4,735,500
03 May 2023	33.42	34.06	31.71	32.45	32.27	4,428,000
02 May 2023	34.65	34.83	32.74	33.64	33.45	4,147,300
01 May 2023	34.29	35.29	34.13	35.19	35.00	2,008,800
28 Apr 2023	34.26	35.30	34.15	34.86	34.67	2,165,400
27 Apr 2023	34.31	34.98	33.64	34.38	34.19	2,638,500
26 Apr 2023	34.34	35.33	33.65	34.67	34.48	2,911,600
25 Apr 2023	36.00	36.00	34.16	34.54	34.35	3,422,300
24 Apr 2023	35.30	36.51	35.17	36.23	36.03	2,374,800
21 Apr 2023	35.66	35.95	35.10	35.54	35.34	2,078,200
20 Apr 2023	36.27	36.57	35.28	35.64	35.44	3,373,300
19 Apr 2023	37.33	37.34	35.91	36.84	36.64	3,455,500
18 Apr 2023	38.31	38.31	37.22	37.75	37.54	2,359,800
17 Apr 2023	38.50	38.65	37.46	38.53	38.32	2,637,300
14 Apr 2023	39.90	40.04	38.34	38.64	38.43	3,073,300
13 Apr 2023	40.00	40.24	38.34	39.87	39.65	3,147,700
12 Apr 2023	42.60	42.64	40.41	40.51	40.29	2,936,400
11 Apr 2023	41.85	42.79	41.39	42.64	42.41	2,215,200
10 Apr 2023	40.70	42.14	40.62	41.79	41.56	1,748,000
06 Apr 2023	42.21	42.42	40.45	40.51	40.29	1,647,400
05 Apr 2023	39.96	42.32	39.80	42.20	41.97	3,444,600
04 Apr 2023	43.30	43.34	39.64	39.91	39.69	3,624,300
03 Apr 2023	45.30	45.43	41.73	43.35	43.11	3,693,100
31 Mar 2023	43.08	43.58	42.26	43.36	43.12	2,246,700
30 Mar 2023	44.57	44.58	42.90	43.19	42.95	1,398,200
29 Mar 2023	44.02	44.56	43.22	43.92	43.68	2,505,900
28 Mar 2023	42.37	44.64	41.96	43.79	43.55	3,256,500
27 Mar 2023	41.85	43.02	40.74	42.52	42.29	2,404,700
24 Mar 2023	40.10	41.22	39.22	41.00	40.77	3,933,100
23 Mar 2023	43.25	44.36	40.89	41.25	41.02	3,570,200
22 Mar 2023	42.65	44.77	42.31	43.02	42.78	2,847,600
21 Mar 2023	43.49	43.60	42.14	42.79	42.55	3,355,700
20 Mar 2023	40.55	42.82	39.81	42.12	41.89	3,173,300
17 Mar 2023	40.01	41.04	39.54	40.42	40.20	8,922,300
16 Mar 2023	38.20	40.60	37.74	40.54	40.32	3,203,600
15 Mar 2023	39.71	39.71	37.32	39.17	38.95	4,698,800
14 Mar 2023	41.61	43.26	40.69	41.47	41.24	3,249,300
13 Mar 2023	42.06	43.01	40.46	41.29	41.06	3,579,800
10 Mar 2023	45.39	46.75	44.20	44.28	44.04	2,641,500
09 Mar 2023	45.54	47.40	44.37	44.45	44.21	2,566,700
08 Mar 2023	46.67	47.73	44.57	45.46	45.21	2,170,800
07 Mar 2023	46.95	47.89	46.20	46.69	46.43	2,035,300
06 Mar 2023	47.33	47.75	46.77	47.17	46.91	1,911,300
03 Mar 2023	46.99	48.52	46.00	48.07	47.81	1,991,300
02 Mar 2023	46.53	47.86	46.09	47.33	47.07	2,069,600
01 Mar 2023	43.89	47.25	43.75	46.93	46.67	2,823,200
28 Feb 2023	45.49	45.60	43.71	43.71	43.47	3,056,800
28 Feb 2023	0.2 Dividend
27 Feb 2023	43.63	45.14	43.37	44.76	44.31	2,106,000
24 Feb 2023	43.19	43.79	41.55	43.54	43.11	2,076,200
23 Feb 2023	43.74	44.53	42.64	43.87	43.43	5,445,800
22 Feb 2023	44.05	44.93	42.12	42.75	42.32	2,519,300
21 Feb 2023	41.66	44.54	41.66	44.25	43.81	4,026,400
17 Feb 2023	45.40	45.67	41.30	41.84	41.42	4,675,400
16 Feb 2023	44.59	47.29	44.54	44.94	44.49	7,640,700
15 Feb 2023	41.20	42.01	40.51	41.78	41.36	2,633,300
14 Feb 2023	42.10	43.15	41.62	42.13	41.71	2,190,600
13 Feb 2023	42.11	42.78	41.65	42.10	41.68	2,533,200
10 Feb 2023	40.65	42.46	40.52	42.27	41.85	2,435,600
09 Feb 2023	40.27	40.33	39.29	39.72	39.32	1,597,200
08 Feb 2023	40.45	40.64	39.05	40.02	39.62	1,582,300
07 Feb 2023	38.56	40.82	38.41	40.51	40.11	2,574,700
06 Feb 2023	39.81	40.36	37.77	38.21	37.83	2,811,500
03 Feb 2023	40.29	41.38	39.48	39.60	39.21	2,225,200
02 Feb 2023	40.20	40.34	38.61	39.96	39.56	2,981,900
01 Feb 2023	41.83	42.09	38.71	40.20	39.80	2,940,500
31 Jan 2023	41.20	42.05	40.89	41.99	41.57	2,463,500
30 Jan 2023	42.71	43.09	41.18	41.35	40.94	2,142,500
27 Jan 2023	45.26	45.58	43.09	43.17	42.74	1,750,400
26 Jan 2023	44.70	45.44	43.40	45.41	44.96	1,908,400
25 Jan 2023	44.82	45.34	43.62	43.75	43.31	2,051,900
24 Jan 2023	44.01	45.78	43.15	45.08	44.63	2,952,600
23 Jan 2023	42.80	45.41	42.66	43.80	43.36	3,292,900
20 Jan 2023	41.22	42.67	40.74	42.37	41.95	2,776,700
19 Jan 2023	39.50	40.87	39.35	40.76	40.35	1,722,700
18 Jan 2023	40.48	41.29	39.51	39.54	39.15	1,810,300
17 Jan 2023	40.03	41.18	39.66	40.18	39.78	1,421,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...