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 (%)
Apr 29, 2022 28.90 29.38 27.39 27.88 3,118,118 -0.98(-3.39%)
Apr 28, 2022 26.28 29.11 25.69 28.85 4,400,511 +2.62(+9.98%)
Apr 27, 2022 25.54 26.55 25.07 26.24 4,504,523 +0.66(+2.59%)
Apr 26, 2022 25.06 26.40 24.70 25.57 5,030,118 +0.85(+3.45%)
Apr 25, 2022 24.54 25.14 23.28 24.72 4,883,368 -0.83(-3.27%)
Apr 22, 2022 26.18 27.14 25.47 25.55 4,479,183 -0.74(-2.81%)
Apr 21, 2022 28.39 28.83 25.72 26.29 4,211,578 -1.52(-5.45%)
Apr 20, 2022 28.36 28.90 27.68 27.81 4,564,422 -0.48(-1.70%)
Apr 19, 2022 28.01 28.76 27.79 28.29 3,869,170 -0.30(-1.04%)
Apr 18, 2022 27.29 28.60 26.67 28.59 4,097,874 +2.38(+9.08%)
Apr 14, 2022 25.48 26.56 25.34 26.21 2,718,941 +0.52(+2.02%)
Apr 13, 2022 24.77 25.85 24.38 25.69 1,563,836 +1.34(+5.52%)
Apr 12, 2022 24.84 25.67 24.18 24.35 2,519,524 +0.16(+0.67%)
Apr 11, 2022 24.41 25.03 24.01 24.18 2,142,965 -0.98(-3.89%)
Apr 08, 2022 25.07 25.44 24.56 25.16 2,802,887 +0.35(+1.43%)
Apr 07, 2022 25.76 26.21 23.80 24.81 3,582,706 -0.40(-1.60%)
Apr 06, 2022 24.54 25.76 24.15 25.21 4,740,772 +0.79(+3.22%)
Apr 05, 2022 24.52 25.60 24.38 24.42 4,603,024 +0.47(+1.96%)
Apr 04, 2022 24.02 24.46 23.24 23.95 2,074,327 +0.22(+0.93%)
Apr 01, 2022 23.26 24.08 22.62 23.73 2,943,479 +0.35(+1.52%)
Mar 31, 2022 22.72 24.12 22.70 23.38 3,829,705 +0.19(+0.83%)
Mar 30, 2022 22.18 23.70 22.07 23.19 3,722,226 +1.67(+7.76%)
Mar 29, 2022 20.62 21.53 19.98 21.52 2,027,128 +0.23(+1.08%)
Mar 28, 2022 21.34 21.75 20.60 21.29 3,850,742 -0.89(-4.02%)
Mar 25, 2022 21.61 22.25 21.61 22.18 3,105,089 +0.23(+1.05%)
Mar 24, 2022 21.54 22.23 21.40 21.95 1,813,313 +0.43(+2.01%)
Mar 23, 2022 21.86 22.63 20.94 21.52 2,077,106 +0.04(+0.18%)
Mar 22, 2022 21.81 22.25 20.32 21.48 2,321,868 -0.35(-1.58%)
Mar 21, 2022 20.55 22.15 20.23 21.82 3,112,811 +1.98(+9.96%)
Mar 18, 2022 20.27 20.48 19.31 19.85 9,280,494 -0.54(-2.64%)
Mar 17, 2022 19.44 20.62 19.22 20.38 2,917,014 +1.46(+7.70%)
Mar 16, 2022 19.24 19.65 18.61 18.93 4,178,976 -0.23(-1.20%)
Mar 15, 2022 20.73 20.77 18.45 19.16 5,256,847 -2.79(-12.72%)
Mar 14, 2022 23.44 23.54 21.44 21.95 6,227,617 -2.30(-9.49%)
Mar 11, 2022 23.31 24.83 23.12 24.25 3,436,489 +0.50(+2.10%)
Mar 10, 2022 22.48 23.92 23.75 3,757,629 +1.51(+6.77%)
Mar 09, 2022 21.28 23.19 20.52 22.25 5,748,988 -0.34(-1.49%)
Mar 08, 2022 20.29 24.71 19.96 22.58 10,693,380 +3.55(+18.65%)
Mar 07, 2022 19.50 20.45 18.75 19.03 5,348,876 -0.35(-1.83%)
Mar 04, 2022 16.50 19.44 16.41 19.39 5,803,109 +2.76(+16.62%)
Mar 03, 2022 16.29 17.07 15.98 16.62 2,668,875 +0.25(+1.52%)
Mar 02, 2022 16.14 16.73 15.89 16.37 3,192,289 +0.69(+4.40%)
Mar 01, 2022 16.24 17.00 15.42 15.68 5,148,847 -0.26(-1.62%)
Feb 28, 2022 16.31 16.71 15.49 15.94 3,750,330 -0.45(-2.75%)
Feb 25, 2022 16.81 17.16 16.25 16.39 2,790,054 -0.43(-2.57%)
Feb 24, 2022 16.62 17.13 16.09 16.83 3,836,198 +0.17(+1.04%)
Feb 23, 2022 17.27 17.48 16.54 16.65 2,307,916 -0.52(-3.02%)
Feb 22, 2022 17.83 18.02 17.03 17.17 4,506,779 -0.11(-0.61%)
Feb 18, 2022 17.28 0 -0.19(-1.10%)
Feb 17, 2022 17.75 17.96 17.22 17.47 1,441,183 -0.23(-1.30%)
Feb 16, 2022 18.71 19.11 17.51 17.70 2,246,006 -0.59(-3.25%)
Feb 15, 2022 18.03 18.71 17.75 18.29 2,260,439 -0.47(-2.50%)
Feb 14, 2022 18.35 18.88 17.88 18.76 4,588,173 +0.19(+1.03%)
Feb 11, 2022 18.46 18.93 17.91 18.57 4,391,198 +0.49(+2.71%)
Feb 10, 2022 18.81 19.20 17.67 18.08 5,177,220 -0.93(-4.89%)
Feb 09, 2022 18.69 19.33 18.45 19.01 3,527,977 +0.41(+2.22%)
Feb 08, 2022 18.51 18.77 18.15 18.60 3,382,744 +0.07(+0.36%)
Feb 07, 2022 17.29 18.81 17.11 18.53 3,004,424 +0.99(+5.63%)
Feb 04, 2022 17.05 17.86 16.91 17.54 2,637,728 +0.71(+4.22%)
Feb 03, 2022 16.99 16.83 2,225,907 -0.18(-1.07%)
Feb 02, 2022 16.75 17.09 16.52 17.02 2,172,365 +0.23(+1.37%)
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.