Skip to main content

PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 39.96 40.62 39.43 39.74 1,839,657 -0.21(-0.54%)
Dec 29, 2022 38.44 39.98 38.32 39.96 2,015,518 +1.32(+3.40%)
Dec 28, 2022 40.48 40.48 38.31 38.64 2,870,190 -1.84(-4.55%)
Dec 27, 2022 40.03 40.48 39.61 40.48 2,208,653 +0.43(+1.07%)
Dec 23, 2022 37.96 40.06 37.96 40.06 2,062,083 +2.14(+5.66%)
Dec 22, 2022 39.26 39.49 37.28 37.91 5,321,313 -1.16(-2.97%)
Dec 21, 2022 37.78 39.07 37.52 39.07 3,699,129 +1.74(+4.67%)
Dec 20, 2022 36.22 37.66 36.01 37.33 2,776,700 +1.19(+3.29%)
Dec 19, 2022 35.92 36.77 35.90 36.14 3,113,053 +0.49(+1.37%)
Dec 16, 2022 35.58 36.11 34.66 35.65 7,375,046 -0.66(-1.82%)
Dec 15, 2022 34.98 36.65 34.76 36.31 3,860,143 +1.24(+3.53%)
Dec 14, 2022 35.23 35.98 34.78 35.08 5,730,170 +0.00(+0.00%)
Dec 13, 2022 35.40 35.81 34.56 35.08 4,818,280 +0.20(+0.59%)
Dec 12, 2022 31.90 35.38 31.53 34.87 8,026,558 +3.15(+9.92%)
Dec 09, 2022 31.86 32.49 31.67 31.72 2,745,587 -0.26(-0.82%)
Dec 08, 2022 32.53 33.15 31.86 31.99 4,700,612 -0.19(-0.58%)
Dec 07, 2022 32.68 33.34 31.66 32.17 4,496,445 -0.68(-2.08%)
Dec 06, 2022 33.36 33.92 32.62 32.85 5,447,579 -0.75(-2.23%)
Dec 05, 2022 35.87 36.28 33.48 33.60 7,173,060 -2.11(-5.90%)
Dec 02, 2022 38.49 38.71 35.36 35.71 6,137,639 -2.72(-7.08%)
Dec 01, 2022 39.31 40.05 37.81 38.43 7,440,932 -0.33(-0.85%)
Nov 30, 2022 41.06 41.06 37.71 38.76 33,941,208 -1.72(-4.24%)
Nov 29, 2022 41.32 41.80 39.65 40.47 7,586,488 -1.26(-3.01%)
Nov 28, 2022 42.83 43.84 41.71 41.73 3,147,780 -2.76(-6.20%)
Nov 25, 2022 45.72 45.90 44.48 44.49 837,590 -1.06(-2.33%)
Nov 23, 2022 45.09 45.73 44.83 45.55 2,339,940 -0.60(-1.31%)
Nov 22, 2022 45.96 46.42 45.19 46.16 1,560,633 +1.23(+2.73%)
Nov 21, 2022 43.47 45.14 43.07 44.93 2,174,040 +0.25(+0.57%)
Nov 18, 2022 44.17 45.16 42.96 44.68 1,941,236 -0.68(-1.50%)
Nov 17, 2022 44.70 45.67 44.30 45.36 1,853,842 -0.22(-0.49%)
Nov 16, 2022 46.35 47.22 45.52 45.58 3,264,991 -1.42(-3.03%)
Nov 15, 2022 46.17 47.64 45.56 47.00 2,168,987 +1.41(+3.10%)
Nov 14, 2022 44.88 46.97 44.88 45.59 1,804,826 +0.71(+1.59%)
Nov 11, 2022 46.93 47.56 44.86 44.88 2,194,609 -0.42(-0.92%)
Nov 10, 2022 44.88 45.90 44.06 45.30 1,711,917 +1.51(+3.46%)
Nov 09, 2022 44.93 47.13 43.76 43.79 3,247,262 -1.89(-4.15%)
Nov 08, 2022 45.59 45.99 44.80 45.68 1,594,962 -0.17(-0.38%)
Nov 07, 2022 44.89 46.09 44.48 45.85 2,258,217 +1.49(+3.35%)
Nov 04, 2022 45.79 46.73 43.89 44.36 2,643,716 -0.21(-0.48%)
Nov 03, 2022 43.27 45.00 43.01 44.58 3,609,284 +0.97(+2.22%)
Nov 02, 2022 44.54 43.61 2,222,602 -1.37(-3.05%)
Nov 01, 2022 42.99 45.00 41.79 44.98 4,155,514 +2.23(+5.22%)
Oct 31, 2022 42.08 44.32 42.03 42.75 3,522,116 -1.48(-3.34%)
Oct 28, 2022 45.40 46.36 43.67 44.23 2,277,356 -0.57(-1.27%)
Oct 27, 2022 44.44 47.34 44.02 44.80 3,675,451 +1.54(+3.55%)
Oct 26, 2022 41.98 44.02 41.15 43.26 3,744,255 +1.69(+4.07%)
Oct 25, 2022 41.42 42.12 40.43 41.57 1,552,894 -0.27(-0.65%)
Oct 24, 2022 41.83 42.56 41.23 41.84 2,549,714 -0.14(-0.32%)
Oct 21, 2022 42.51 43.01 41.25 41.98 1,903,138 -0.35(-0.82%)
Oct 20, 2022 42.84 44.57 41.86 42.33 2,743,384 +0.30(+0.71%)
Oct 19, 2022 41.60 42.72 41.23 42.03 2,694,841 +0.82(+1.99%)
Oct 18, 2022 40.13 41.70 39.71 41.21 2,331,053 +1.12(+2.80%)
Oct 17, 2022 39.72 41.41 39.07 40.08 2,753,105 +1.38(+3.57%)
Oct 14, 2022 40.72 41.44 38.69 38.70 2,548,138 -2.35(-5.72%)
Oct 13, 2022 38.98 41.75 38.51 41.05 3,555,813 +1.82(+4.63%)
Oct 12, 2022 36.30 40.08 35.73 39.23 2,763,083 +2.65(+7.24%)
Oct 11, 2022 36.10 37.16 35.31 36.59 1,827,458 -0.36(-0.97%)
Oct 10, 2022 37.68 38.38 36.61 36.95 1,964,187 -0.79(-2.10%)
Oct 07, 2022 38.65 39.40 37.40 37.74 2,842,842 -0.80(-2.08%)
Oct 06, 2022 37.74 38.75 36.54 38.54 2,491,199 +0.29(+0.76%)
Oct 05, 2022 37.29 38.82 36.43 38.25 3,216,458 +0.70(+1.85%)
Oct 04, 2022 36.13 37.91 35.68 37.55 3,632,460 +2.27(+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.