Australia markets close in 18 minutes

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.93-0.54 (-1.33%)
At close: 04:00PM EDT
39.75 -0.18 (-0.45%)
After hours: 07:21PM EDT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 202440.4041.7539.6439.9339.932,231,900
16 July 202440.2040.5139.6940.4740.472,042,000
15 July 202441.0441.1939.8340.4040.402,547,100
12 July 202441.0841.3940.0240.7240.721,535,400
11 July 202440.0441.2339.5440.7740.772,358,000
10 July 202441.1841.4239.6039.8839.882,361,400
09 July 202442.0242.5941.2841.3241.321,549,500
08 July 202443.1544.1042.5642.6542.651,425,000
05 July 202445.6045.7543.3443.4343.431,234,800
03 July 202445.9246.1445.1645.7545.75938,300
02 July 202447.5048.2046.2546.2546.251,915,400
01 July 202446.3346.7445.5746.4946.491,532,000
28 June 202446.2146.3345.1546.0246.022,140,500
27 June 202445.6946.1044.9945.1045.101,557,600
26 June 202445.1345.6944.2545.2745.271,682,500
25 June 202444.4044.9443.8744.7144.711,518,500
24 June 202444.2545.1944.0044.4044.401,867,600
21 June 202444.1744.4243.6043.7643.765,022,700
20 June 202443.4244.9343.1544.2144.212,758,100
18 June 202444.4944.5242.7943.0843.081,707,100
17 June 202443.9344.4343.1644.0144.011,254,400
14 June 202444.3344.7743.8743.9643.961,956,200
13 June 202444.5645.2243.7144.9544.951,696,900
12 June 202447.1247.2444.0344.4144.412,307,400
11 June 202445.3246.1444.5046.0846.081,511,400
10 June 202446.1546.3045.4545.6745.671,237,100
07 June 202447.3147.5446.1146.2546.251,762,600
06 June 202447.0247.8346.5047.6447.642,318,600
05 June 202445.7645.9845.1745.7745.772,405,100
04 June 202444.8345.8344.7045.5445.541,903,400
03 June 202446.5046.8144.7145.3745.371,610,800
31 May 202444.8946.5444.7746.3346.332,134,100
30 May 202446.3546.9044.3744.5944.592,786,400
29 May 202448.9649.1446.4946.5246.521,614,900
28 May 202448.9849.8748.7749.2649.26939,200
24 May 202449.4149.8648.6148.7848.781,016,400
23 May 202449.4849.7548.6848.9548.951,205,700
22 May 202449.6750.2448.4249.0149.011,658,700
21 May 202449.3950.7648.9550.0050.002,143,600
20 May 202451.1151.4749.5549.7249.721,914,300
17 May 202449.5951.6349.5851.4751.472,099,700
16 May 202448.5349.3948.0849.1249.121,174,000
15 May 202448.0248.7647.0048.7248.721,180,800
15 May 20240.25 Dividend
14 May 202447.7948.3547.3248.3348.081,474,200
13 May 202448.7948.9447.8347.9647.711,681,400
10 May 202450.1650.8148.2848.4748.221,653,700
09 May 202450.5350.7349.7549.8749.612,128,900
08 May 202450.7451.7049.9950.2650.002,184,900
07 May 202451.7352.0450.9051.0450.781,831,600
06 May 202452.4452.9051.3551.8551.581,930,100
03 May 202452.1853.1851.5051.8651.591,899,900
02 May 202453.2853.5550.5152.6052.333,165,400
01 May 202453.2853.8751.9152.1951.921,894,500
30 Apr 202457.4757.4753.1953.2752.991,757,200
29 Apr 202457.6958.1757.1757.8857.58990,700
26 Apr 202457.1257.8856.4657.7857.481,327,500
25 Apr 202456.6057.6355.6857.5057.201,086,500
24 Apr 202457.0257.6556.3757.1856.881,074,400
23 Apr 202456.1857.4555.7857.3957.091,277,600
22 Apr 202455.9557.3255.2556.5556.261,325,200
19 Apr 202455.3656.2354.8555.9255.632,244,700
18 Apr 202457.5557.5554.9255.4955.201,835,100
17 Apr 202457.9858.0656.8557.2756.971,309,700
16 Apr 202458.2558.7456.9957.6257.321,397,600
15 Apr 202460.1660.6158.5058.6058.301,272,200
12 Apr 202460.6060.9859.2459.7259.411,262,900
11 Apr 202459.8060.4358.9860.0659.751,141,700
10 Apr 202458.3159.5857.9559.0758.761,630,000
09 Apr 202460.7561.1558.3358.8458.541,423,100
08 Apr 202460.8361.8859.8960.3059.991,362,000
05 Apr 202462.3062.8861.2262.0461.721,232,300
04 Apr 202461.4562.3160.8660.9660.641,601,200
03 Apr 202459.6861.8359.5761.2960.971,720,200
02 Apr 202458.9859.9857.9759.5059.192,095,000
01 Apr 202457.4158.7256.7558.5858.281,521,200
28 Mar 202455.8657.8155.5057.5757.272,226,400
27 Mar 202455.1956.1055.1556.0855.791,052,900
26 Mar 202456.3157.0055.3255.3455.051,399,600
25 Mar 202456.8957.5256.1356.3156.021,548,900
22 Mar 202456.0556.5055.1956.2956.002,372,100
21 Mar 202457.5057.5056.0856.7256.431,979,700
20 Mar 202455.7657.8655.0457.4357.132,311,000
19 Mar 202455.8056.8255.4356.2555.962,557,900
18 Mar 202457.0457.2955.0955.8255.532,433,700
15 Mar 202456.3658.6655.8456.6556.365,183,000
14 Mar 202455.3056.6653.9454.6954.412,406,800
13 Mar 202451.8956.2451.8954.9654.684,853,300
12 Mar 202449.8350.9549.3250.4450.181,155,300
11 Mar 202449.8650.1249.1350.0749.811,671,500
08 Mar 202450.4351.3949.4750.0649.801,049,400
07 Mar 202448.9851.6548.5350.4750.212,190,300
06 Mar 202448.4148.7646.9147.9747.721,550,400
05 Mar 202447.7748.7447.2747.8847.631,824,800
04 Mar 202448.7949.4848.0448.0747.822,298,800
01 Mar 202447.2648.7647.1348.7548.502,215,200
29 Feb 202446.0046.8245.6746.7046.462,631,700
28 Feb 202447.5347.8245.7045.8145.572,122,200
28 Feb 20240.25 Dividend
27 Feb 202448.7549.6847.8848.1647.661,592,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...