New Zealand markets close in 1 hour 20 minutes

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202341.2842.0040.9340.9840.981,511,800
07 Dec 202341.2741.7040.5440.8440.841,863,500
06 Dec 202342.1042.4640.9740.9940.992,075,000
05 Dec 202344.0544.3442.5842.6342.633,277,200
04 Dec 202344.4745.1543.7943.9643.961,717,800
01 Dec 202344.2145.7544.0845.1145.111,675,700
30 Nov 202344.8445.5143.8144.4044.402,195,800
29 Nov 202345.8946.3144.3944.5144.512,255,600
28 Nov 202345.6046.1245.0045.2845.281,579,800
27 Nov 202344.7445.6544.3645.6045.601,739,500
24 Nov 202345.5246.0445.0945.1245.12621,800
22 Nov 202343.8945.5943.5845.0945.091,533,500
21 Nov 202345.0145.4244.3944.6944.691,639,500
20 Nov 202345.4145.7844.9645.3945.391,527,000
17 Nov 202344.4546.0044.4445.0145.012,345,300
16 Nov 202345.7745.9843.6344.3544.353,108,700
15 Nov 202345.0647.3745.0646.2746.272,270,100
14 Nov 202344.5645.7044.5045.5245.521,804,000
14 Nov 20230.25 Dividend
13 Nov 202343.7244.4343.5544.4244.171,458,200
10 Nov 202342.7943.8442.5943.8343.581,731,700
09 Nov 202343.8944.3742.1642.3142.071,902,200
08 Nov 202343.6344.5243.4343.7743.522,372,200
07 Nov 202344.3644.4143.4143.9843.732,251,000
06 Nov 202346.5046.7044.6245.2945.042,349,700
03 Nov 202347.3047.4744.2545.9945.733,615,200
02 Nov 202348.4850.1546.8947.4447.173,239,600
01 Nov 202347.6148.8746.7848.2047.932,190,400
31 Oct 202346.1147.5745.5647.5347.261,576,400
30 Oct 202346.6746.9745.1146.0645.801,465,100
27 Oct 202346.5146.7045.3246.1045.841,390,700
26 Oct 202345.8246.9744.7646.6246.362,074,500
25 Oct 202347.0547.7145.9846.2345.971,690,700
24 Oct 202348.0448.6646.9847.0346.772,030,800
23 Oct 202347.9848.2246.9047.5047.231,912,100
20 Oct 202349.3649.8948.0348.2547.981,769,800
19 Oct 202350.0650.5149.0149.3349.051,985,400
18 Oct 202348.5350.9248.5050.2950.012,489,500
17 Oct 202348.1649.2048.0848.6948.421,556,400
16 Oct 202347.2748.2746.9548.1747.901,811,700
13 Oct 202347.7847.9546.4546.6046.341,590,200
12 Oct 202347.7747.9245.8646.8746.612,013,100
11 Oct 202346.7147.8146.5247.6047.331,729,000
10 Oct 202345.8348.2445.8047.3747.102,875,100
09 Oct 202346.1946.5244.7045.8445.582,464,600
06 Oct 202346.6346.6345.2545.4345.171,595,200
05 Oct 202345.0046.3744.8946.0045.743,155,300
04 Oct 202348.1448.1645.3145.6545.394,653,000
03 Oct 202351.2651.5447.8749.3649.084,150,800
02 Oct 202353.7453.8751.9252.2551.961,784,500
29 Sept 202355.1655.2453.1053.5353.232,459,100
28 Sept 202354.2655.8854.1155.2154.902,590,300
27 Sept 202353.7654.8253.3654.2653.952,055,100
26 Sept 202353.0854.5353.0153.2052.902,166,000
25 Sept 202353.1354.2553.0054.0953.791,837,600
22 Sept 202354.4155.2553.0253.2152.912,493,000
21 Sept 202354.3956.3853.6953.9653.662,776,600
20 Sept 202352.7154.1452.6952.9052.601,745,200
19 Sept 202354.6554.8252.3753.0552.752,283,700
18 Sept 202354.7755.8553.5354.2953.982,701,100
15 Sept 202354.3454.4653.0853.8853.584,046,300
14 Sept 202354.7655.0954.3354.8254.512,098,300
13 Sept 202354.7754.7753.0754.0653.762,372,200
12 Sept 202354.0055.1153.3254.5054.192,191,200
11 Sept 202354.0955.4353.5954.0253.724,250,900
08 Sept 202351.9754.8951.9054.0953.794,310,800
07 Sept 202349.5651.2249.0851.1950.902,863,500
06 Sept 202349.0049.9048.9249.4349.151,737,100
05 Sept 202349.4250.0548.9949.2148.931,631,500
01 Sept 202347.9149.5647.3949.1148.831,855,600
31 Aug 202347.6147.7746.1946.8946.632,202,700
30 Aug 202347.5347.9547.1747.5047.231,845,100
29 Aug 202347.2947.6846.4847.6547.382,038,000
28 Aug 202347.3647.8846.6647.1146.841,893,300
25 Aug 202346.5748.6846.3347.7747.503,571,400
24 Aug 202345.4246.4744.9546.1845.921,798,300
23 Aug 202345.9345.9944.8445.6745.412,283,700
22 Aug 202347.2047.4546.3346.3646.102,438,100
21 Aug 202348.4348.7446.4046.7146.452,714,600
18 Aug 202346.7748.7346.7748.4048.132,407,500
17 Aug 202347.4048.0346.9647.2546.981,658,700
16 Aug 202347.3047.9546.3446.4946.231,641,200
16 Aug 20230.2 Dividend
15 Aug 202348.2648.2646.4946.9146.452,821,000
14 Aug 202349.4449.7048.6849.5249.031,910,800
11 Aug 202348.9950.4348.7849.8449.352,531,400
10 Aug 202348.6349.4947.8248.5848.101,906,000
09 Aug 202346.6749.1546.1248.4147.933,858,500
08 Aug 202345.5046.7644.7446.6346.171,789,600
07 Aug 202345.5847.1545.5846.3745.911,843,700
04 Aug 202346.4346.8044.9545.2444.792,703,200
03 Aug 202345.0046.5742.8245.4344.983,751,800
02 Aug 202347.9548.5946.8147.4146.942,058,700
01 Aug 202347.2348.2847.0648.0947.621,612,000
31 Jul 202347.4047.9647.1947.4446.971,645,000
28 Jul 202346.3547.4446.0847.2946.821,302,500
27 Jul 202346.3346.8845.8946.0145.562,150,400
26 Jul 202344.8746.6544.6346.2945.832,111,800
25 Jul 202345.1546.1544.9145.1044.652,070,500
24 Jul 202343.9146.2443.7145.4645.012,762,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...