PBF - PBF Energy Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202335.9938.5835.9638.5438.542,438,633
05 Jun 202337.5737.6436.0036.3736.371,905,100
02 Jun 202336.7437.3935.8337.1737.173,639,900
01 Jun 202336.9937.0235.4635.6835.683,343,700
31 May 202337.7337.9536.4736.8136.813,315,800
30 May 202338.5639.1738.1638.5438.541,719,500
26 May 202338.7639.4938.4239.2539.252,297,200
25 May 202337.9238.6837.4238.5238.522,819,900
24 May 202338.4038.8537.8038.7638.762,054,700
23 May 202338.5839.0637.8238.0338.032,557,300
22 May 202337.1338.7437.0038.5438.543,027,000
19 May 202337.7137.8536.5236.9736.973,010,600
18 May 202337.0937.8336.7837.8137.812,209,900
17 May 202336.1037.3935.7737.3037.303,039,400
16 May 202335.9436.2534.9635.4935.492,801,300
16 May 20230.2 Dividend
15 May 202335.3936.5835.1036.3336.132,714,100
12 May 202335.8036.0334.9035.1834.992,238,700
11 May 202334.6235.7834.4635.2935.103,197,300
10 May 202334.1436.2533.8635.4735.275,264,300
09 May 202332.4134.3432.2433.8933.704,905,800
08 May 202332.9834.0932.6032.6932.515,325,700
05 May 202332.9933.3931.4632.0131.835,962,000
04 May 202332.0532.9531.2631.4331.264,735,500
03 May 202333.4234.0631.7132.4532.274,428,000
02 May 202334.6534.8332.7433.6433.454,147,300
01 May 202334.2935.2934.1335.1935.002,008,800
28 Apr 202334.2635.3034.1534.8634.672,165,400
27 Apr 202334.3134.9833.6434.3834.192,638,500
26 Apr 202334.3435.3333.6534.6734.482,911,600
25 Apr 202336.0036.0034.1634.5434.353,422,300
24 Apr 202335.3036.5135.1736.2336.032,374,800
21 Apr 202335.6635.9535.1035.5435.342,078,200
20 Apr 202336.2736.5735.2835.6435.443,373,300
19 Apr 202337.3337.3435.9136.8436.643,455,500
18 Apr 202338.3138.3137.2237.7537.542,359,800
17 Apr 202338.5038.6537.4638.5338.322,637,300
14 Apr 202339.9040.0438.3438.6438.433,073,300
13 Apr 202340.0040.2438.3439.8739.653,147,700
12 Apr 202342.6042.6440.4140.5140.292,936,400
11 Apr 202341.8542.7941.3942.6442.412,215,200
10 Apr 202340.7042.1440.6241.7941.561,748,000
06 Apr 202342.2142.4240.4540.5140.291,647,400
05 Apr 202339.9642.3239.8042.2041.973,444,600
04 Apr 202343.3043.3439.6439.9139.693,624,300
03 Apr 202345.3045.4341.7343.3543.113,693,100
31 Mar 202343.0843.5842.2643.3643.122,246,700
30 Mar 202344.5744.5842.9043.1942.951,398,200
29 Mar 202344.0244.5643.2243.9243.682,505,900
28 Mar 202342.3744.6441.9643.7943.553,256,500
27 Mar 202341.8543.0240.7442.5242.292,404,700
24 Mar 202340.1041.2239.2241.0040.773,933,100
23 Mar 202343.2544.3640.8941.2541.023,570,200
22 Mar 202342.6544.7742.3143.0242.782,847,600
21 Mar 202343.4943.6042.1442.7942.553,355,700
20 Mar 202340.5542.8239.8142.1241.893,173,300
17 Mar 202340.0141.0439.5440.4240.208,922,300
16 Mar 202338.2040.6037.7440.5440.323,203,600
15 Mar 202339.7139.7137.3239.1738.954,698,800
14 Mar 202341.6143.2640.6941.4741.243,249,300
13 Mar 202342.0643.0140.4641.2941.063,579,800
10 Mar 202345.3946.7544.2044.2844.042,641,500
09 Mar 202345.5447.4044.3744.4544.212,566,700
08 Mar 202346.6747.7344.5745.4645.212,170,800
07 Mar 202346.9547.8946.2046.6946.432,035,300
06 Mar 202347.3347.7546.7747.1746.911,911,300
03 Mar 202346.9948.5246.0048.0747.811,991,300
02 Mar 202346.5347.8646.0947.3347.072,069,600
01 Mar 202343.8947.2543.7546.9346.672,823,200
28 Feb 202345.4945.6043.7143.7143.473,056,800
28 Feb 20230.2 Dividend
27 Feb 202343.6345.1443.3744.7644.312,106,000
24 Feb 202343.1943.7941.5543.5443.112,076,200
23 Feb 202343.7444.5342.6443.8743.435,445,800
22 Feb 202344.0544.9342.1242.7542.322,519,300
21 Feb 202341.6644.5441.6644.2543.814,026,400
17 Feb 202345.4045.6741.3041.8441.424,675,400
16 Feb 202344.5947.2944.5444.9444.497,640,700
15 Feb 202341.2042.0140.5141.7841.362,633,300
14 Feb 202342.1043.1541.6242.1341.712,190,600
13 Feb 202342.1142.7841.6542.1041.682,533,200
10 Feb 202340.6542.4640.5242.2741.852,435,600
09 Feb 202340.2740.3339.2939.7239.321,597,200
08 Feb 202340.4540.6439.0540.0239.621,582,300
07 Feb 202338.5640.8238.4140.5140.112,574,700
06 Feb 202339.8140.3637.7738.2137.832,811,500
03 Feb 202340.2941.3839.4839.6039.212,225,200
02 Feb 202340.2040.3438.6139.9639.562,981,900
01 Feb 202341.8342.0938.7140.2039.802,940,500
31 Jan 202341.2042.0540.8941.9941.572,463,500
30 Jan 202342.7143.0941.1841.3540.942,142,500
27 Jan 202345.2645.5843.0943.1742.741,750,400
26 Jan 202344.7045.4443.4045.4144.961,908,400
25 Jan 202344.8245.3443.6243.7543.312,051,900
24 Jan 202344.0145.7843.1545.0844.632,952,600
23 Jan 202342.8045.4142.6643.8043.363,292,900
20 Jan 202341.2242.6740.7442.3741.952,776,700
19 Jan 202339.5040.8739.3540.7640.351,722,700
18 Jan 202340.4841.2939.5139.5439.151,810,300
17 Jan 202340.0341.1839.6640.1839.781,421,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...