Skip to main content

PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 39.50 40.16 38.98 39.29 1,860,832 -0.21(-0.54%)
Dec 29, 2022 38.00 39.52 37.88 39.50 2,038,717 +1.30(+3.40%)
Dec 28, 2022 40.02 40.02 37.88 38.20 2,903,227 -1.82(-4.55%)
Dec 27, 2022 39.57 40.02 39.16 40.02 2,234,075 +0.42(+1.07%)
Dec 23, 2022 37.53 39.60 37.53 39.60 2,085,818 +2.12(+5.66%)
Dec 22, 2022 38.81 39.04 36.85 37.48 5,382,563 -1.15(-2.97%)
Dec 21, 2022 37.35 38.63 37.09 38.63 3,741,706 +1.72(+4.67%)
Dec 20, 2022 35.80 37.23 35.60 36.90 2,808,660 +1.18(+3.29%)
Dec 19, 2022 35.51 36.35 35.50 35.73 3,148,885 +0.48(+1.37%)
Dec 16, 2022 35.18 35.70 34.26 35.24 7,459,935 -0.66(-1.83%)
Dec 15, 2022 34.58 36.23 34.37 35.90 3,904,574 +1.22(+3.53%)
Dec 14, 2022 34.83 35.57 34.39 34.68 5,796,126 +0.00(+0.00%)
Dec 13, 2022 34.99 35.40 34.17 34.68 4,873,740 +0.20(+0.59%)
Dec 12, 2022 31.54 34.98 31.17 34.47 8,118,945 +3.11(+9.92%)
Dec 09, 2022 31.50 32.12 31.31 31.36 2,777,190 -0.26(-0.82%)
Dec 08, 2022 32.16 32.77 31.50 31.62 4,754,717 -0.18(-0.58%)
Dec 07, 2022 32.31 32.96 31.30 31.81 4,548,200 -0.67(-2.08%)
Dec 06, 2022 32.98 33.53 32.25 32.48 5,510,282 -0.74(-2.23%)
Dec 05, 2022 35.47 35.87 33.10 33.22 7,255,624 -2.08(-5.90%)
Dec 02, 2022 38.05 38.27 34.96 35.30 6,208,285 -2.69(-7.08%)
Dec 01, 2022 38.87 39.59 37.38 37.99 7,526,579 -0.33(-0.85%)
Nov 30, 2022 40.59 40.59 37.28 38.32 34,331,876 -1.70(-4.24%)
Nov 29, 2022 40.85 41.32 39.20 40.01 7,673,810 -1.24(-3.01%)
Nov 28, 2022 42.35 43.34 41.24 41.26 3,184,012 -2.73(-6.20%)
Nov 25, 2022 45.20 45.38 43.97 43.98 847,231 -1.05(-2.33%)
Nov 23, 2022 44.58 45.21 44.32 45.03 2,366,873 -0.60(-1.31%)
Nov 22, 2022 45.44 45.89 44.67 45.63 1,578,596 +1.21(+2.73%)
Nov 21, 2022 42.97 44.63 42.58 44.42 2,199,064 +0.25(+0.57%)
Nov 18, 2022 43.67 44.65 42.47 44.17 1,963,580 -0.67(-1.50%)
Nov 17, 2022 44.20 45.15 43.80 44.84 1,875,180 -0.22(-0.49%)
Nov 16, 2022 45.82 46.68 45.01 45.06 3,302,572 -1.41(-3.03%)
Nov 15, 2022 45.64 47.10 45.04 46.47 2,193,953 +1.40(+3.10%)
Nov 14, 2022 44.37 46.43 44.37 45.07 1,825,600 +0.70(+1.59%)
Nov 11, 2022 46.39 47.02 44.35 44.37 2,219,869 -0.61(-1.35%)
Nov 10, 2022 44.56 45.57 43.74 44.98 1,724,203 +1.50(+3.46%)
Nov 09, 2022 44.61 46.80 43.44 43.47 3,270,565 -1.88(-4.15%)
Nov 08, 2022 45.27 45.66 44.48 45.35 1,606,408 -0.17(-0.38%)
Nov 07, 2022 44.57 45.76 44.16 45.53 2,274,422 +1.48(+3.35%)
Nov 04, 2022 45.47 46.39 43.57 44.05 2,662,688 -0.21(-0.48%)
Nov 03, 2022 42.96 44.68 42.71 44.26 3,635,185 +0.96(+2.22%)
Nov 02, 2022 44.22 43.30 2,238,552 -1.36(-3.05%)
Nov 01, 2022 42.69 44.68 41.49 44.66 4,185,335 +2.22(+5.22%)
Oct 31, 2022 41.78 44.00 41.73 42.45 3,547,392 -1.47(-3.34%)
Oct 28, 2022 45.08 46.02 43.36 43.91 2,293,699 -0.57(-1.27%)
Oct 27, 2022 44.13 47.00 43.70 44.48 3,701,827 +1.53(+3.55%)
Oct 26, 2022 41.68 43.70 40.85 42.96 3,771,125 +1.68(+4.07%)
Oct 25, 2022 41.12 41.82 40.14 41.28 1,564,038 -0.27(-0.65%)
Oct 24, 2022 41.54 42.26 40.94 41.55 2,568,011 -0.13(-0.32%)
Oct 21, 2022 42.21 42.71 40.96 41.68 1,916,795 -0.35(-0.82%)
Oct 20, 2022 42.53 44.26 41.56 42.02 2,763,071 +0.30(+0.71%)
Oct 19, 2022 41.31 42.41 40.94 41.73 2,714,179 +0.82(+1.99%)
Oct 18, 2022 39.85 41.40 39.43 40.91 2,347,782 +1.11(+2.80%)
Oct 17, 2022 39.43 41.11 38.80 39.80 2,772,862 +1.37(+3.57%)
Oct 14, 2022 40.43 41.14 38.42 38.43 2,566,424 -2.33(-5.72%)
Oct 13, 2022 38.71 41.45 38.24 40.76 3,581,331 +1.80(+4.63%)
Oct 12, 2022 36.04 39.80 35.47 38.96 2,782,911 +2.63(+7.24%)
Oct 11, 2022 35.85 36.90 35.06 36.33 1,840,572 -0.35(-0.97%)
Oct 10, 2022 37.41 38.11 36.35 36.68 1,978,283 -0.79(-2.10%)
Oct 07, 2022 38.37 39.12 37.13 37.47 2,863,243 -0.80(-2.08%)
Oct 06, 2022 37.47 38.48 36.28 38.26 2,509,076 +0.29(+0.76%)
Oct 05, 2022 37.03 38.54 36.17 37.98 3,239,540 +0.69(+1.85%)
Oct 04, 2022 35.88 37.64 35.43 37.29 3,658,528 +2.25(+6.43%)
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.