Get our best money-saving hacks and pro tips now

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

41.00

-0.25

(-0.61%)

At close: 04:00PM EDT

41.00

0.00

(0.00%)

After hours:

07:07PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	40.10	41.22	39.22	41.00	41.00	3,933,100
23 Mar 2023	43.25	44.36	40.89	41.25	41.25	3,570,200
22 Mar 2023	42.65	44.77	42.31	43.02	43.02	2,847,600
21 Mar 2023	43.49	43.60	42.14	42.79	42.79	3,355,700
20 Mar 2023	40.55	42.82	39.81	42.12	42.12	3,173,300
17 Mar 2023	40.01	41.04	39.54	40.42	40.42	8,922,300
16 Mar 2023	38.20	40.60	37.74	40.54	40.54	3,203,600
15 Mar 2023	39.71	39.71	37.32	39.17	39.17	4,698,800
14 Mar 2023	41.61	43.26	40.69	41.47	41.47	3,249,300
13 Mar 2023	42.06	43.01	40.46	41.29	41.29	3,579,800
10 Mar 2023	45.39	46.75	44.20	44.28	44.28	2,641,500
09 Mar 2023	45.54	47.40	44.37	44.45	44.45	2,566,700
08 Mar 2023	46.67	47.73	44.57	45.46	45.46	2,170,800
07 Mar 2023	46.95	47.89	46.20	46.69	46.69	2,035,300
06 Mar 2023	47.33	47.75	46.77	47.17	47.17	1,911,300
03 Mar 2023	46.99	48.52	46.00	48.07	48.07	1,991,300
02 Mar 2023	46.53	47.86	46.09	47.33	47.33	2,069,600
01 Mar 2023	43.89	47.25	43.75	46.93	46.93	2,823,200
28 Feb 2023	45.49	45.60	43.71	43.71	43.71	3,056,800
28 Feb 2023	0.2 Dividend
27 Feb 2023	43.63	45.14	43.37	44.76	44.56	2,106,000
24 Feb 2023	43.19	43.79	41.55	43.54	43.35	2,076,200
23 Feb 2023	43.74	44.53	42.64	43.87	43.67	5,445,800
22 Feb 2023	44.05	44.93	42.12	42.75	42.56	2,519,300
21 Feb 2023	41.66	44.54	41.66	44.25	44.05	4,026,400
17 Feb 2023	45.40	45.67	41.30	41.84	41.65	4,675,400
16 Feb 2023	44.59	47.29	44.54	44.94	44.74	7,640,700
15 Feb 2023	41.20	42.01	40.51	41.78	41.59	2,633,300
14 Feb 2023	42.10	43.15	41.62	42.13	41.94	2,190,600
13 Feb 2023	42.11	42.78	41.65	42.10	41.91	2,533,200
10 Feb 2023	40.65	42.46	40.52	42.27	42.08	2,435,600
09 Feb 2023	40.27	40.33	39.29	39.72	39.54	1,597,200
08 Feb 2023	40.45	40.64	39.05	40.02	39.84	1,582,300
07 Feb 2023	38.56	40.82	38.41	40.51	40.33	2,574,700
06 Feb 2023	39.81	40.36	37.77	38.21	38.04	2,811,500
03 Feb 2023	40.29	41.38	39.48	39.60	39.42	2,225,200
02 Feb 2023	40.20	40.34	38.61	39.96	39.78	2,981,900
01 Feb 2023	41.83	42.09	38.71	40.20	40.02	2,940,500
31 Jan 2023	41.20	42.05	40.89	41.99	41.80	2,463,500
30 Jan 2023	42.71	43.09	41.18	41.35	41.17	2,142,500
27 Jan 2023	45.26	45.58	43.09	43.17	42.98	1,750,400
26 Jan 2023	44.70	45.44	43.40	45.41	45.21	1,908,400
25 Jan 2023	44.82	45.34	43.62	43.75	43.55	2,051,900
24 Jan 2023	44.01	45.78	43.15	45.08	44.88	2,952,600
23 Jan 2023	42.80	45.41	42.66	43.80	43.60	3,292,900
20 Jan 2023	41.22	42.67	40.74	42.37	42.18	2,776,700
19 Jan 2023	39.50	40.87	39.35	40.76	40.58	1,722,700
18 Jan 2023	40.48	41.29	39.51	39.54	39.36	1,810,300
17 Jan 2023	40.03	41.18	39.66	40.18	40.00	1,421,800
13 Jan 2023	40.23	40.85	39.62	39.78	39.60	1,909,300
12 Jan 2023	39.54	40.35	39.40	40.05	39.87	2,281,700
11 Jan 2023	38.67	39.24	38.28	39.16	38.99	1,744,600
10 Jan 2023	38.39	38.77	37.30	38.48	38.31	1,586,800
09 Jan 2023	40.68	40.68	37.37	37.69	37.52	2,838,400
06 Jan 2023	38.86	40.11	38.84	39.24	39.06	2,202,700
05 Jan 2023	37.12	38.71	36.83	38.28	38.11	1,896,700
04 Jan 2023	36.54	37.77	36.41	37.15	36.98	2,836,800
03 Jan 2023	40.34	40.97	37.50	37.56	37.39	3,015,000
30 Dec 2022	41.00	41.68	40.46	40.78	40.60	1,792,900
29 Dec 2022	39.44	41.02	39.32	41.00	40.82	1,964,300
28 Dec 2022	41.54	41.54	39.31	39.65	39.47	2,797,600
27 Dec 2022	41.07	41.54	40.64	41.54	41.35	2,152,500
23 Dec 2022	38.95	41.10	38.95	41.10	40.92	2,009,500
22 Dec 2022	40.28	40.52	38.25	38.90	38.73	5,186,100
21 Dec 2022	38.77	40.09	38.50	40.09	39.91	3,606,200
20 Dec 2022	37.16	38.64	36.95	38.30	38.13	2,706,100
19 Dec 2022	36.86	37.73	36.84	37.08	36.91	3,034,000
16 Dec 2022	36.51	37.05	35.56	36.58	36.42	7,187,700
15 Dec 2022	35.89	37.60	35.67	37.26	37.09	3,762,100
14 Dec 2022	36.15	36.92	35.69	35.99	35.83	5,584,700
13 Dec 2022	36.32	36.74	35.46	35.99	35.83	4,697,200
12 Dec 2022	32.73	36.30	32.35	35.78	35.62	7,826,500
09 Dec 2022	32.69	33.34	32.50	32.55	32.40	2,675,800
08 Dec 2022	33.38	34.01	32.69	32.82	32.67	4,582,200
07 Dec 2022	33.53	34.21	32.49	33.01	32.86	4,382,200
06 Dec 2022	34.23	34.80	33.47	33.71	33.56	5,309,100
05 Dec 2022	36.81	37.23	34.35	34.48	34.33	6,988,800
02 Dec 2022	39.49	39.72	36.28	36.64	36.48	5,981,700
01 Dec 2022	40.34	41.09	38.80	39.43	39.25	7,252,200
30 Nov 2022	42.13	42.13	38.69	39.77	39.59	33,081,200
29 Nov 2022	42.40	42.89	40.68	41.53	41.34	7,394,100
28 Nov 2022	43.95	44.98	42.80	42.82	42.63	3,067,500
25 Nov 2022	46.91	47.10	45.64	45.65	45.45	816,300
23 Nov 2022	46.27	46.92	46.00	46.74	46.53	2,280,400
22 Nov 2022	47.16	47.63	46.37	47.36	47.15	1,521,000
21 Nov 2022	44.60	46.32	44.19	46.10	45.89	2,118,800
18 Nov 2022	45.32	46.34	44.08	45.84	45.64	1,891,700
17 Nov 2022	45.87	46.86	45.46	46.54	46.33	1,806,700
16 Nov 2022	47.56	48.45	46.71	46.77	46.56	3,182,000
15 Nov 2022	47.37	48.88	46.75	48.23	48.01	2,113,900
14 Nov 2022	46.05	48.19	46.05	46.78	46.57	1,759,000
11 Nov 2022	48.15	48.80	46.03	46.05	45.84	2,138,800
10 Nov 2022	46.25	47.30	45.40	46.68	46.47	1,661,300
10 Nov 2022	0.2 Dividend
09 Nov 2022	46.50	48.79	45.29	45.32	44.92	3,138,200
08 Nov 2022	47.19	47.60	46.37	47.28	46.86	1,540,900
07 Nov 2022	46.46	47.71	46.04	47.46	47.04	2,181,700
04 Nov 2022	47.40	48.37	45.42	45.92	45.51	2,554,100
03 Nov 2022	44.79	46.58	44.52	46.14	45.73	3,487,000
02 Nov 2022	46.10	46.94	44.80	45.14	44.74	2,146,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,157.20+19.60(+0.27%)

ASX 2006,972.70+17.50(+0.25%)

AUD/USD0.6647-0.0001(-0.01%)

OIL69.27+0.01(+0.01%)

GOLD1,976.80-7.00(-0.35%)

Bitcoin AUD41,898.89+360.66(+0.87%)

Get our best money-saving hacks and pro tips now

PBF Energy Inc. (PBF)

ALL ORDS
7,157.20
+19.60(+0.27%)

ASX 200
6,972.70
+17.50(+0.25%)

AUD/USD
0.6647
-0.0001(-0.01%)

OIL
69.27
+0.01(+0.01%)

GOLD
1,976.80
-7.00(-0.35%)

Bitcoin AUD
41,898.89
+360.66(+0.87%)