PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

40.98

+0.14

(+0.34%)

At close: 04:00PM EST

41.19

+0.21

(+0.51%)

After hours:

08:00PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	41.28	42.00	40.93	40.98	40.98	1,511,800
07 Dec 2023	41.27	41.70	40.54	40.84	40.84	1,863,500
06 Dec 2023	42.10	42.46	40.97	40.99	40.99	2,075,000
05 Dec 2023	44.05	44.34	42.58	42.63	42.63	3,277,200
04 Dec 2023	44.47	45.15	43.79	43.96	43.96	1,717,800
01 Dec 2023	44.21	45.75	44.08	45.11	45.11	1,675,700
30 Nov 2023	44.84	45.51	43.81	44.40	44.40	2,195,800
29 Nov 2023	45.89	46.31	44.39	44.51	44.51	2,255,600
28 Nov 2023	45.60	46.12	45.00	45.28	45.28	1,579,800
27 Nov 2023	44.74	45.65	44.36	45.60	45.60	1,739,500
24 Nov 2023	45.52	46.04	45.09	45.12	45.12	621,800
22 Nov 2023	43.89	45.59	43.58	45.09	45.09	1,533,500
21 Nov 2023	45.01	45.42	44.39	44.69	44.69	1,639,500
20 Nov 2023	45.41	45.78	44.96	45.39	45.39	1,527,000
17 Nov 2023	44.45	46.00	44.44	45.01	45.01	2,345,300
16 Nov 2023	45.77	45.98	43.63	44.35	44.35	3,108,700
15 Nov 2023	45.06	47.37	45.06	46.27	46.27	2,270,100
14 Nov 2023	44.56	45.70	44.50	45.52	45.52	1,804,000
14 Nov 2023	0.25 Dividend
13 Nov 2023	43.72	44.43	43.55	44.42	44.17	1,458,200
10 Nov 2023	42.79	43.84	42.59	43.83	43.58	1,731,700
09 Nov 2023	43.89	44.37	42.16	42.31	42.07	1,902,200
08 Nov 2023	43.63	44.52	43.43	43.77	43.52	2,372,200
07 Nov 2023	44.36	44.41	43.41	43.98	43.73	2,251,000
06 Nov 2023	46.50	46.70	44.62	45.29	45.04	2,349,700
03 Nov 2023	47.30	47.47	44.25	45.99	45.73	3,615,200
02 Nov 2023	48.48	50.15	46.89	47.44	47.17	3,239,600
01 Nov 2023	47.61	48.87	46.78	48.20	47.93	2,190,400
31 Oct 2023	46.11	47.57	45.56	47.53	47.26	1,576,400
30 Oct 2023	46.67	46.97	45.11	46.06	45.80	1,465,100
27 Oct 2023	46.51	46.70	45.32	46.10	45.84	1,390,700
26 Oct 2023	45.82	46.97	44.76	46.62	46.36	2,074,500
25 Oct 2023	47.05	47.71	45.98	46.23	45.97	1,690,700
24 Oct 2023	48.04	48.66	46.98	47.03	46.77	2,030,800
23 Oct 2023	47.98	48.22	46.90	47.50	47.23	1,912,100
20 Oct 2023	49.36	49.89	48.03	48.25	47.98	1,769,800
19 Oct 2023	50.06	50.51	49.01	49.33	49.05	1,985,400
18 Oct 2023	48.53	50.92	48.50	50.29	50.01	2,489,500
17 Oct 2023	48.16	49.20	48.08	48.69	48.42	1,556,400
16 Oct 2023	47.27	48.27	46.95	48.17	47.90	1,811,700
13 Oct 2023	47.78	47.95	46.45	46.60	46.34	1,590,200
12 Oct 2023	47.77	47.92	45.86	46.87	46.61	2,013,100
11 Oct 2023	46.71	47.81	46.52	47.60	47.33	1,729,000
10 Oct 2023	45.83	48.24	45.80	47.37	47.10	2,875,100
09 Oct 2023	46.19	46.52	44.70	45.84	45.58	2,464,600
06 Oct 2023	46.63	46.63	45.25	45.43	45.17	1,595,200
05 Oct 2023	45.00	46.37	44.89	46.00	45.74	3,155,300
04 Oct 2023	48.14	48.16	45.31	45.65	45.39	4,653,000
03 Oct 2023	51.26	51.54	47.87	49.36	49.08	4,150,800
02 Oct 2023	53.74	53.87	51.92	52.25	51.96	1,784,500
29 Sept 2023	55.16	55.24	53.10	53.53	53.23	2,459,100
28 Sept 2023	54.26	55.88	54.11	55.21	54.90	2,590,300
27 Sept 2023	53.76	54.82	53.36	54.26	53.95	2,055,100
26 Sept 2023	53.08	54.53	53.01	53.20	52.90	2,166,000
25 Sept 2023	53.13	54.25	53.00	54.09	53.79	1,837,600
22 Sept 2023	54.41	55.25	53.02	53.21	52.91	2,493,000
21 Sept 2023	54.39	56.38	53.69	53.96	53.66	2,776,600
20 Sept 2023	52.71	54.14	52.69	52.90	52.60	1,745,200
19 Sept 2023	54.65	54.82	52.37	53.05	52.75	2,283,700
18 Sept 2023	54.77	55.85	53.53	54.29	53.98	2,701,100
15 Sept 2023	54.34	54.46	53.08	53.88	53.58	4,046,300
14 Sept 2023	54.76	55.09	54.33	54.82	54.51	2,098,300
13 Sept 2023	54.77	54.77	53.07	54.06	53.76	2,372,200
12 Sept 2023	54.00	55.11	53.32	54.50	54.19	2,191,200
11 Sept 2023	54.09	55.43	53.59	54.02	53.72	4,250,900
08 Sept 2023	51.97	54.89	51.90	54.09	53.79	4,310,800
07 Sept 2023	49.56	51.22	49.08	51.19	50.90	2,863,500
06 Sept 2023	49.00	49.90	48.92	49.43	49.15	1,737,100
05 Sept 2023	49.42	50.05	48.99	49.21	48.93	1,631,500
01 Sept 2023	47.91	49.56	47.39	49.11	48.83	1,855,600
31 Aug 2023	47.61	47.77	46.19	46.89	46.63	2,202,700
30 Aug 2023	47.53	47.95	47.17	47.50	47.23	1,845,100
29 Aug 2023	47.29	47.68	46.48	47.65	47.38	2,038,000
28 Aug 2023	47.36	47.88	46.66	47.11	46.84	1,893,300
25 Aug 2023	46.57	48.68	46.33	47.77	47.50	3,571,400
24 Aug 2023	45.42	46.47	44.95	46.18	45.92	1,798,300
23 Aug 2023	45.93	45.99	44.84	45.67	45.41	2,283,700
22 Aug 2023	47.20	47.45	46.33	46.36	46.10	2,438,100
21 Aug 2023	48.43	48.74	46.40	46.71	46.45	2,714,600
18 Aug 2023	46.77	48.73	46.77	48.40	48.13	2,407,500
17 Aug 2023	47.40	48.03	46.96	47.25	46.98	1,658,700
16 Aug 2023	47.30	47.95	46.34	46.49	46.23	1,641,200
16 Aug 2023	0.2 Dividend
15 Aug 2023	48.26	48.26	46.49	46.91	46.45	2,821,000
14 Aug 2023	49.44	49.70	48.68	49.52	49.03	1,910,800
11 Aug 2023	48.99	50.43	48.78	49.84	49.35	2,531,400
10 Aug 2023	48.63	49.49	47.82	48.58	48.10	1,906,000
09 Aug 2023	46.67	49.15	46.12	48.41	47.93	3,858,500
08 Aug 2023	45.50	46.76	44.74	46.63	46.17	1,789,600
07 Aug 2023	45.58	47.15	45.58	46.37	45.91	1,843,700
04 Aug 2023	46.43	46.80	44.95	45.24	44.79	2,703,200
03 Aug 2023	45.00	46.57	42.82	45.43	44.98	3,751,800
02 Aug 2023	47.95	48.59	46.81	47.41	46.94	2,058,700
01 Aug 2023	47.23	48.28	47.06	48.09	47.62	1,612,000
31 Jul 2023	47.40	47.96	47.19	47.44	46.97	1,645,000
28 Jul 2023	46.35	47.44	46.08	47.29	46.82	1,302,500
27 Jul 2023	46.33	46.88	45.89	46.01	45.56	2,150,400
26 Jul 2023	44.87	46.65	44.63	46.29	45.83	2,111,800
25 Jul 2023	45.15	46.15	44.91	45.10	44.65	2,070,500
24 Jul 2023	43.91	46.24	43.71	45.46	45.01	2,762,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,444.96-50.68(-0.44%)

NZD/USD0.6116-0.0007(-0.12%)

NZD/EUR0.5678-0.0005(-0.09%)

ALL ORDS7,410.50+4.90(+0.07%)

ASX 2007,199.20+4.30(+0.06%)

OIL71.49+0.26(+0.37%)

PBF Energy Inc. (PBF)

NZX 50
11,444.96
-50.68(-0.44%)

NZD/USD
0.6116
-0.0007(-0.12%)

NZD/EUR
0.5678
-0.0005(-0.09%)

ALL ORDS
7,410.50
+4.90(+0.07%)

ASX 200
7,199.20
+4.30(+0.06%)

OIL
71.49
+0.26(+0.37%)