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 (%)
Jul 29, 2022 31.19 32.58 30.94 32.24 3,641,029 +1.90(+6.28%)
Jul 28, 2022 30.91 32.49 28.69 30.34 4,866,785 +0.23(+0.77%)
Jul 27, 2022 28.32 30.62 28.18 30.10 3,135,021 +2.18(+7.83%)
Jul 26, 2022 28.88 29.21 27.52 27.92 2,462,279 -0.25(-0.89%)
Jul 25, 2022 26.07 28.19 25.64 28.17 2,678,980 +2.64(+10.34%)
Jul 22, 2022 25.67 26.22 25.39 25.53 2,516,070 -0.01(-0.04%)
Jul 21, 2022 26.46 26.86 24.37 25.54 3,773,236 -2.11(-7.62%)
Jul 20, 2022 27.15 27.81 26.45 27.65 1,999,160 +0.30(+1.10%)
Jul 19, 2022 26.44 27.58 26.32 27.35 1,815,370 +0.54(+2.02%)
Jul 18, 2022 27.25 27.78 26.62 26.81 1,583,205 +0.23(+0.87%)
Jul 15, 2022 26.42 26.71 25.62 26.58 2,229,919 +0.95(+3.70%)
Jul 14, 2022 24.90 25.64 23.81 25.63 2,651,921 -0.32(-1.23%)
Jul 13, 2022 26.39 27.26 25.87 25.95 2,460,545 -0.96(-3.56%)
Jul 12, 2022 25.93 27.51 25.72 26.90 3,499,162 -0.45(-1.66%)
Jul 11, 2022 27.17 27.68 26.57 27.36 1,522,053 -0.30(-1.08%)
Jul 08, 2022 28.56 28.66 26.93 27.66 1,663,471 -0.16(-0.59%)
Jul 07, 2022 27.36 28.15 27.02 27.82 2,360,098 +1.46(+5.54%)
Jul 06, 2022 26.98 27.52 25.71 26.36 3,557,550 -0.97(-3.54%)
Jul 05, 2022 28.76 28.86 26.56 27.33 3,444,073 -2.31(-7.79%)
Jul 01, 2022 28.68 29.84 27.73 29.64 3,679,748 +1.59(+5.65%)
Jun 30, 2022 29.68 30.16 27.72 28.05 5,352,986 -2.68(-8.71%)
Jun 29, 2022 33.26 33.63 30.42 30.73 3,011,148 -2.19(-6.66%)
Jun 28, 2022 32.97 33.58 31.95 32.93 2,962,545 +0.91(+2.84%)
Jun 27, 2022 30.20 32.31 29.66 32.02 3,101,856 +2.76(+9.45%)
Jun 24, 2022 30.42 31.67 28.94 29.25 6,537,666 -0.53(-1.79%)
Jun 23, 2022 33.24 33.33 29.16 29.78 4,218,767 -2.89(-8.85%)
Jun 22, 2022 32.34 34.19 31.79 32.68 3,449,138 -1.80(-5.22%)
Jun 21, 2022 34.03 36.05 33.11 34.47 4,661,901 +2.59(+8.13%)
Jun 17, 2022 34.03 34.49 30.70 31.88 9,511,646 -2.04(-6.01%)
Jun 16, 2022 34.97 35.59 33.25 33.92 4,315,834 -2.42(-6.65%)
Jun 15, 2022 37.27 38.00 35.30 36.34 3,645,929 -1.29(-3.42%)
Jun 14, 2022 38.84 40.17 36.56 37.63 4,017,768 +1.34(+3.70%)
Jun 13, 2022 37.12 38.05 35.92 36.28 3,515,837 -2.71(-6.94%)
Jun 10, 2022 39.96 40.20 38.10 38.99 3,825,040 -1.61(-3.98%)
Jun 09, 2022 40.39 41.93 39.80 40.60 3,940,002 +0.14(+0.33%)
Jun 08, 2022 42.29 42.65 40.20 40.47 4,882,542 -1.82(-4.30%)
Jun 07, 2022 38.77 42.28 38.76 42.28 5,888,652 +3.33(+8.54%)
Jun 06, 2022 38.14 40.02 37.63 38.96 6,199,294 +1.70(+4.57%)
Jun 03, 2022 34.38 37.46 34.29 37.26 4,714,502 +2.96(+8.62%)
Jun 02, 2022 33.08 34.47 32.81 34.30 4,417,565 +1.02(+3.08%)
Jun 01, 2022 32.59 33.49 32.18 33.27 4,150,557 +1.18(+3.67%)
May 31, 2022 32.38 33.55 31.60 32.10 3,973,493 +0.25(+0.79%)
May 27, 2022 30.29 31.89 30.08 31.84 1,799,582 +1.54(+5.07%)
May 26, 2022 31.13 31.41 29.85 30.31 1,571,615 -0.26(-0.85%)
May 25, 2022 29.43 30.73 29.43 30.57 1,809,053 +1.17(+3.98%)
May 24, 2022 28.68 29.65 28.20 29.40 1,805,140 -0.03(-0.10%)
May 23, 2022 30.47 30.65 29.07 29.43 1,806,344 -0.36(-1.20%)
May 20, 2022 29.78 29.84 28.84 29.78 1,654,406 +0.29(+0.98%)
May 19, 2022 28.81 29.95 28.22 29.49 2,631,622 -0.15(-0.52%)
May 18, 2022 30.36 30.42 29.22 29.65 3,089,443 -0.44(-1.48%)
May 17, 2022 30.94 31.04 29.50 30.09 2,648,821 +0.08(+0.26%)
May 16, 2022 29.46 30.64 29.40 30.02 2,500,817 +0.62(+2.10%)
May 13, 2022 28.81 29.95 28.76 29.40 2,933,164 +1.46(+5.23%)
May 12, 2022 27.92 28.26 26.84 27.94 2,590,674 -0.01(-0.03%)
May 11, 2022 28.34 28.81 27.62 27.95 3,826,306 +0.43(+1.55%)
May 10, 2022 27.30 28.36 26.12 27.52 4,100,099 +0.71(+2.63%)
May 09, 2022 29.12 29.58 26.55 26.82 4,600,966 -3.32(-11.00%)
May 06, 2022 31.00 31.24 29.42 30.13 2,447,565 -0.27(-0.89%)
May 05, 2022 31.05 31.33 29.33 30.40 3,598,871 -0.32(-1.04%)
May 04, 2022 29.97 30.88 29.58 30.72 4,842,827 +1.29(+4.37%)
May 03, 2022 28.37 29.94 28.36 29.44 3,619,653 +1.06(+3.75%)
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.