Australia markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.46-0.98 (-2.77%)
At close: 04:00PM EDT
33.60 -0.86 (-2.50%)
After hours: 06:56PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202234.9635.2133.6834.4634.462,345,300
28 Sept 202232.6635.5232.6135.4435.443,534,800
27 Sept 202230.7033.1630.5132.3332.333,649,300
26 Sept 202229.5731.1629.3929.8529.853,624,100
23 Sept 202230.1930.3328.5529.8829.883,787,600
22 Sept 202230.5032.8130.3431.9031.903,513,000
21 Sept 202230.7531.0828.9329.6029.603,191,900
20 Sept 202227.8030.1227.7829.6929.692,448,500
19 Sept 202227.0028.6127.0028.2828.282,461,000
16 Sept 202228.6628.6627.4328.3328.338,314,000
15 Sept 202229.7929.8727.6828.7728.774,706,700
14 Sept 202231.8232.8830.3230.4330.432,244,500
13 Sept 202231.8433.0431.3331.4331.431,691,300
12 Sept 202234.2534.3632.4032.8932.892,243,100
09 Sept 202234.1934.4033.2133.4633.461,500,100
08 Sept 202234.0734.4433.0633.1933.191,486,100
07 Sept 202232.7334.1632.1133.9733.972,755,500
06 Sept 202234.0034.6733.0933.6533.652,175,600
02 Sept 202233.2433.8132.6133.4633.461,664,000
01 Sept 202233.0533.2831.2731.8131.812,383,200
31 Aug 202232.7735.0532.5034.1634.162,963,200
30 Aug 202235.5135.5833.2133.8233.823,323,900
29 Aug 202236.5437.7036.1436.6336.631,735,200
26 Aug 202238.3138.4636.6736.7036.702,051,900
25 Aug 202237.7338.4837.3438.2538.251,538,900
24 Aug 202237.6438.5837.0337.6137.611,907,100
23 Aug 202237.3938.0936.5337.5837.581,889,700
22 Aug 202235.6936.8434.6736.5236.521,740,900
19 Aug 202235.8536.5635.6535.7935.791,477,500
18 Aug 202235.2636.3135.2636.3136.311,981,600
17 Aug 202233.6335.8833.4534.8634.861,745,300
16 Aug 202234.3234.7933.4534.0034.001,495,200
15 Aug 202232.6033.7931.7133.7833.783,884,000
12 Aug 202234.2034.9634.0934.7334.731,892,900
11 Aug 202233.0034.7932.5834.6634.662,143,600
10 Aug 202231.9532.7330.7832.4232.422,207,800
09 Aug 202230.6932.1830.5631.8831.882,845,300
08 Aug 202230.3030.3729.3030.1030.102,066,800
05 Aug 202228.8930.7128.8430.0630.062,616,700
04 Aug 202232.7033.1028.9829.2729.272,916,200
03 Aug 202234.0034.8932.1932.6232.622,800,000
02 Aug 202232.3333.9931.9333.3333.332,255,200
01 Aug 202232.7933.6332.0132.5232.523,349,400
29 July 202232.2633.7032.0033.3533.353,519,900
28 July 202231.9733.6129.6831.3831.384,704,700
27 July 202229.2931.6729.1531.1431.143,031,300
26 July 202229.8730.2228.4728.8828.882,380,300
25 July 202226.9729.1626.5229.1429.142,590,400
22 July 202226.5527.1326.2626.4126.412,432,300
21 July 202227.3727.7825.2126.4226.423,647,700
20 July 202228.0828.7727.3628.6028.601,932,600
19 July 202227.3528.5327.2328.2928.291,755,100
18 July 202228.1928.7427.5427.7327.731,530,400
15 July 202227.3327.6326.5027.4927.492,155,500
14 July 202225.7626.5224.6326.5126.512,563,700
13 July 202227.3028.2026.7626.8426.842,378,600
12 July 202226.8228.4626.6127.8327.833,382,700
11 July 202228.1028.6327.4828.3028.301,471,400
08 July 202229.5429.6527.8628.6128.611,608,100
07 July 202228.3029.1227.9528.7828.782,281,600
06 July 202227.9128.4726.5927.2727.273,439,200
05 July 202229.7529.8527.4728.2728.273,329,200
01 July 202229.6730.8728.6830.6630.663,557,300
30 June 202230.7031.2028.6729.0229.025,174,900
29 June 202234.4034.7831.4731.7931.792,910,800
28 June 202234.1034.7433.0534.0634.062,864,000
27 June 202231.2433.4230.6833.1233.122,998,800
24 June 202231.4732.7629.9430.2630.266,320,100
23 June 202234.3834.4830.1630.8130.814,078,400
22 June 202233.4535.3732.8833.8033.803,334,200
21 June 202235.2037.2934.2535.6635.664,506,800
17 June 202235.2035.6831.7632.9832.989,194,900
16 June 202236.1736.8134.3935.0935.094,172,100
15 June 202238.5539.3136.5137.5937.593,524,800
14 June 202240.1841.5537.8238.9238.923,884,000
13 June 202238.4039.3637.1637.5337.533,405,300
10 June 202241.3441.5939.4140.3340.333,695,800
09 June 202241.7843.3741.1742.0042.003,808,400
08 June 202243.7544.1241.5941.8641.864,720,500
07 June 202240.1043.7440.0943.7443.745,692,800
06 June 202239.4541.4038.9240.3040.305,994,100
03 June 202235.5638.7535.4738.5438.544,557,600
02 June 202234.2235.6633.9435.4835.484,270,200
01 June 202233.7134.6433.2934.4234.424,012,500
31 May 202233.4934.7032.6933.2033.203,841,300
27 May 202231.3332.9931.1232.9432.941,739,600
26 May 202232.2032.4930.8831.3531.351,519,300
25 May 202230.4431.7930.4431.6231.621,749,100
24 May 202229.6730.6729.1730.4130.411,745,100
23 May 202231.5231.7030.0730.4430.441,746,200
20 May 202230.8030.8729.8330.8130.811,600,100
19 May 202229.8030.9829.1930.5130.512,544,000
18 May 202231.4131.4730.2330.6730.672,986,800
17 May 202232.0032.1130.5231.1331.132,560,700
16 May 202230.4731.6930.4131.0531.052,417,500
13 May 202229.8030.9829.7530.4130.412,835,600
12 May 202228.8829.2427.7728.9028.902,504,400
11 May 202229.3229.8128.5728.9128.913,699,000
10 May 202228.2429.3427.0228.4728.473,963,400
09 May 202230.1230.6027.4627.7427.744,448,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...