Australia markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.60-0.36 (-0.90%)
At close: 04:00PM EST
39.60 0.00 (0.00%)
After hours: 04:15PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202340.2941.3739.4839.6039.601,991,302
02 Feb 202340.2040.3438.6139.9639.962,981,900
01 Feb 202341.8342.0938.7140.2040.202,940,500
31 Jan 202341.2042.0540.8941.9941.992,463,500
30 Jan 202342.7143.0941.1841.3541.352,142,500
27 Jan 202345.2645.5843.0943.1743.171,750,400
26 Jan 202344.7045.4443.4045.4145.411,908,400
25 Jan 202344.8245.3443.6243.7543.752,051,900
24 Jan 202344.0145.7843.1545.0845.082,952,500
23 Jan 202342.8045.4142.6643.8043.803,292,900
20 Jan 202341.2242.6740.7442.3742.372,776,700
19 Jan 202339.5040.8739.3540.7640.761,722,700
18 Jan 202340.4841.2939.5139.5439.541,810,300
17 Jan 202340.0341.1839.6640.1840.181,421,800
13 Jan 202340.2340.8539.6239.7839.781,909,300
12 Jan 202339.5440.3539.4040.0540.052,281,700
11 Jan 202338.6739.2438.2839.1639.161,744,600
10 Jan 202338.3938.7737.3038.4838.481,586,800
09 Jan 202340.6840.6837.3737.6937.692,838,400
06 Jan 202338.8640.1138.8439.2439.242,202,700
05 Jan 202337.1238.7136.8338.2838.281,896,700
04 Jan 202336.5437.7736.4137.1537.152,836,800
03 Jan 202340.3440.9737.5037.5637.563,015,000
30 Dec 202241.0041.6840.4640.7840.781,792,500
29 Dec 202239.4441.0239.3241.0041.001,964,300
28 Dec 202241.5441.5439.3139.6539.652,797,600
27 Dec 202241.0741.5440.6441.5441.542,152,500
23 Dec 202238.9541.1038.9541.1041.102,009,500
22 Dec 202240.2840.5238.2538.9038.905,186,100
21 Dec 202238.7740.0938.5040.0940.093,606,200
20 Dec 202237.1638.6436.9538.3038.302,706,100
19 Dec 202236.8637.7336.8437.0837.083,034,000
16 Dec 202236.5137.0535.5636.5836.587,187,700
15 Dec 202235.8937.6035.6737.2637.263,762,100
14 Dec 202236.1536.9235.6935.9935.995,584,700
13 Dec 202236.3236.7435.4635.9935.994,697,200
12 Dec 202232.7336.3032.3535.7835.787,826,500
09 Dec 202232.6933.3432.5032.5532.552,675,800
08 Dec 202233.3834.0132.6932.8232.824,582,200
07 Dec 202233.5334.2132.4933.0133.014,382,200
06 Dec 202234.2334.8033.4733.7133.715,309,100
05 Dec 202236.8137.2334.3534.4834.486,988,800
02 Dec 202239.4939.7236.2836.6436.645,981,700
01 Dec 202240.3441.0938.8039.4339.437,252,200
30 Nov 202242.1342.1338.6939.7739.7733,081,200
29 Nov 202242.4042.8940.6841.5341.537,394,100
28 Nov 202243.9544.9842.8042.8242.823,067,500
25 Nov 202246.9147.1045.6445.6545.65816,300
23 Nov 202246.2746.9246.0046.7446.742,280,400
22 Nov 202247.1647.6346.3747.3647.361,521,000
21 Nov 202244.6046.3244.1946.1046.102,118,800
18 Nov 202245.3246.3444.0845.8445.841,891,700
17 Nov 202245.8746.8645.4646.5446.541,806,700
16 Nov 202247.5648.4546.7146.7746.773,182,000
15 Nov 202247.3748.8846.7548.2348.232,113,900
14 Nov 202246.0548.1946.0546.7846.781,759,000
11 Nov 202248.1548.8046.0346.0546.052,138,800
10 Nov 202246.2547.3045.4046.6846.681,661,300
10 Nov 20220.2 Dividend
09 Nov 202246.5048.7945.2945.3245.123,138,200
08 Nov 202247.1947.6046.3747.2847.071,540,900
07 Nov 202246.4647.7146.0447.4647.252,181,700
04 Nov 202247.4048.3745.4245.9245.722,554,100
03 Nov 202244.7946.5844.5246.1445.943,487,000
02 Nov 202246.1046.9444.8045.1444.942,146,900
01 Nov 202244.5046.5843.2546.5646.354,015,300
31 Oct 202243.5545.8743.5044.2544.053,402,800
28 Oct 202246.9947.9845.2045.7845.582,200,000
27 Oct 202246.0049.0045.5646.3746.173,551,800
26 Oct 202243.4545.5642.5944.7844.583,616,800
25 Oct 202242.8743.6041.8543.0342.841,500,200
24 Oct 202243.3044.0542.6843.3143.122,463,400
21 Oct 202244.0044.5242.7043.4543.261,838,600
20 Oct 202244.3446.1443.3343.8143.622,650,500
19 Oct 202243.0644.2142.6843.5043.312,606,200
18 Oct 202241.5443.1641.1042.6542.462,264,600
17 Oct 202241.1142.8640.4441.4941.312,659,900
14 Oct 202242.1542.8940.0540.0639.882,461,100
13 Oct 202240.3543.2139.8642.4942.303,435,100
12 Oct 202237.5741.4936.9840.6140.432,670,800
11 Oct 202237.3738.4736.5537.8737.701,765,600
10 Oct 202239.0039.7337.8938.2438.071,897,600
07 Oct 202240.0040.7838.7139.0638.892,746,600
06 Oct 202239.0640.1137.8239.8939.712,407,200
05 Oct 202238.6040.1837.7139.5939.423,107,600
04 Oct 202237.4039.2436.9338.8738.703,511,300
03 Oct 202237.2637.3135.2336.5236.362,279,300
30 Sept 202233.9035.8933.5535.1635.002,701,300
29 Sept 202234.9635.2133.6834.4634.312,345,300
28 Sept 202232.6635.5232.6135.4435.283,534,800
27 Sept 202230.7033.1630.5132.3332.193,649,300
26 Sept 202229.5731.1629.3929.8529.723,624,100
23 Sept 202230.1930.3328.5529.8829.753,791,400
22 Sept 202230.5032.8130.3431.9031.763,513,000
21 Sept 202230.7531.0828.9329.6029.473,191,900
20 Sept 202227.8030.1227.7829.6929.562,448,500
19 Sept 202227.0028.6127.0028.2828.162,461,000
16 Sept 202228.6628.6627.4328.3328.208,314,000
15 Sept 202229.7929.8727.6828.7728.644,706,700
14 Sept 202231.8232.8830.3230.4330.302,244,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...