Skip to main content

PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 40.57 40.57 37.25 38.29 34,353,052 -1.69(-4.24%)
Nov 29, 2022 40.83 41.30 39.17 39.99 7,678,542 -1.24(-3.01%)
Nov 28, 2022 42.32 43.31 41.21 41.23 3,185,975 -2.73(-6.20%)
Nov 25, 2022 45.17 45.35 43.95 43.96 847,753 -1.05(-2.33%)
Nov 23, 2022 44.55 45.18 44.29 45.01 2,368,332 -0.60(-1.31%)
Nov 22, 2022 45.41 45.86 44.65 45.60 1,579,570 +1.21(+2.73%)
Nov 21, 2022 42.95 44.60 42.55 44.39 2,200,420 +0.25(+0.57%)
Nov 18, 2022 43.64 44.62 42.45 44.14 1,964,791 -0.67(-1.50%)
Nov 17, 2022 44.17 45.12 43.77 44.81 1,876,336 -0.22(-0.49%)
Nov 16, 2022 45.80 46.65 44.98 45.04 3,304,609 -1.41(-3.03%)
Nov 15, 2022 45.61 47.07 45.02 46.44 2,195,306 +1.40(+3.10%)
Nov 14, 2022 44.34 46.40 44.34 45.04 1,826,726 +0.70(+1.59%)
Nov 11, 2022 46.36 46.99 44.32 44.34 2,221,238 -0.61(-1.35%)
Nov 10, 2022 44.53 45.55 43.72 44.95 1,725,266 +1.50(+3.46%)
Nov 09, 2022 44.58 46.77 43.42 43.45 3,272,582 -1.88(-4.15%)
Nov 08, 2022 45.24 45.63 44.45 45.33 1,607,398 -0.17(-0.38%)
Nov 07, 2022 44.54 45.73 44.14 45.50 2,275,825 +1.48(+3.35%)
Nov 04, 2022 45.44 46.37 43.55 44.02 2,664,330 -0.21(-0.48%)
Nov 03, 2022 42.94 44.65 42.68 44.23 3,637,427 +0.96(+2.22%)
Nov 02, 2022 44.19 43.27 2,239,932 -1.36(-3.05%)
Nov 01, 2022 42.66 44.65 41.46 44.64 4,187,916 +2.21(+5.22%)
Oct 31, 2022 41.75 43.97 41.70 42.42 3,549,580 -1.47(-3.34%)
Oct 28, 2022 45.05 46.00 43.33 43.89 2,295,113 -0.57(-1.27%)
Oct 27, 2022 44.10 46.97 43.68 44.45 3,704,110 +1.52(+3.55%)
Oct 26, 2022 41.65 43.68 40.83 42.93 3,773,451 +1.68(+4.07%)
Oct 25, 2022 41.10 41.80 40.12 41.25 1,565,003 -0.27(-0.65%)
Oct 24, 2022 41.51 42.23 40.92 41.52 2,569,595 -0.13(-0.32%)
Oct 21, 2022 42.18 42.68 40.93 41.65 1,917,977 -0.35(-0.82%)
Oct 20, 2022 42.51 44.23 41.54 42.00 2,764,775 +0.30(+0.71%)
Oct 19, 2022 41.28 42.39 40.92 41.70 2,715,853 +0.81(+1.99%)
Oct 18, 2022 39.82 41.38 39.40 40.89 2,349,230 +1.11(+2.80%)
Oct 17, 2022 39.41 41.09 38.77 39.77 2,774,572 +1.37(+3.57%)
Oct 14, 2022 40.41 41.12 38.39 38.40 2,568,007 -2.33(-5.72%)
Oct 13, 2022 38.68 41.42 38.21 40.73 3,583,540 +1.80(+4.63%)
Oct 12, 2022 36.02 39.77 35.45 38.93 2,784,628 +2.63(+7.24%)
Oct 11, 2022 35.83 36.88 35.04 36.30 1,841,707 -0.35(-0.97%)
Oct 10, 2022 37.39 38.09 36.32 36.66 1,979,503 -0.79(-2.10%)
Oct 07, 2022 38.35 39.09 37.11 37.45 2,865,009 -0.80(-2.08%)
Oct 06, 2022 37.45 38.45 36.26 38.24 2,510,624 +0.29(+0.76%)
Oct 05, 2022 37.00 38.52 36.15 37.95 3,241,538 +0.69(+1.85%)
Oct 04, 2022 35.85 37.62 35.40 37.26 3,660,784 +2.25(+6.43%)
Oct 03, 2022 35.72 35.77 33.77 35.01 2,377,361 +1.30(+3.87%)
Sep 30, 2022 32.50 34.41 32.16 33.71 2,817,750 +0.67(+2.03%)
Sep 29, 2022 33.51 33.75 32.29 33.04 2,446,498 -0.94(-2.77%)
Sep 28, 2022 31.31 34.05 31.26 33.97 3,686,521 +2.98(+9.62%)
Sep 27, 2022 29.43 31.79 29.24 30.99 3,806,566 +2.38(+8.31%)
Sep 26, 2022 28.35 29.87 28.18 28.62 3,779,875 -0.03(-0.10%)
Sep 23, 2022 28.94 29.08 27.37 28.64 3,954,901 -1.94(-6.33%)
Sep 22, 2022 29.24 31.45 29.09 30.58 3,664,526 +2.20(+7.77%)
Sep 21, 2022 29.48 29.80 27.73 28.38 3,329,328 -0.09(-0.30%)
Sep 20, 2022 26.65 28.87 26.63 28.46 2,554,118 +1.35(+4.99%)
Sep 19, 2022 25.88 27.43 25.88 27.11 2,567,164 -0.05(-0.18%)
Sep 16, 2022 27.48 27.48 26.30 27.16 8,681,619 -0.42(-1.53%)
Sep 15, 2022 28.56 28.64 26.54 27.58 4,909,479 -1.59(-5.46%)
Sep 14, 2022 30.50 31.52 29.07 29.17 2,341,041 -0.96(-3.18%)
Sep 13, 2022 30.52 31.67 30.03 30.13 1,764,341 -1.40(-4.44%)
Sep 12, 2022 32.83 32.94 31.06 31.53 2,339,796 -0.55(-1.70%)
Sep 09, 2022 32.78 32.98 31.83 32.08 1,565,542 +0.26(+0.81%)
Sep 08, 2022 32.66 33.01 31.69 31.82 1,550,164 -0.75(-2.30%)
Sep 07, 2022 31.38 32.75 30.78 32.57 2,874,396 +0.31(+0.95%)
Sep 06, 2022 32.59 33.24 31.72 32.26 2,269,299 +0.18(+0.57%)
Sep 02, 2022 31.87 32.41 31.26 32.08 1,735,956 +1.58(+5.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.