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 (%)
Sep 30, 2022 32.52 34.43 32.18 33.73 2,816,013 +0.67(+2.03%)
Sep 29, 2022 33.54 33.78 32.31 33.06 2,444,990 -0.94(-2.77%)
Sep 28, 2022 31.33 34.07 31.28 34.00 3,684,249 +2.98(+9.62%)
Sep 27, 2022 29.45 31.81 29.26 31.01 3,804,219 +2.38(+8.31%)
Sep 26, 2022 28.36 29.89 28.19 28.63 3,777,545 -0.03(-0.10%)
Sep 23, 2022 28.96 29.09 27.39 28.66 3,952,463 -1.94(-6.33%)
Sep 22, 2022 29.26 31.47 29.10 30.60 3,662,267 +2.21(+7.77%)
Sep 21, 2022 29.50 29.81 27.75 28.39 3,327,276 -0.09(-0.30%)
Sep 20, 2022 26.67 28.89 26.65 28.48 2,552,544 +1.35(+4.99%)
Sep 19, 2022 25.90 27.44 25.90 27.13 2,565,582 -0.05(-0.18%)
Sep 16, 2022 27.49 27.49 26.31 27.18 8,676,268 -0.42(-1.53%)
Sep 15, 2022 28.58 28.65 26.55 27.60 4,906,453 -1.59(-5.46%)
Sep 14, 2022 30.52 31.54 29.08 29.19 2,339,598 -0.96(-3.18%)
Sep 13, 2022 30.54 31.69 30.05 30.15 1,763,253 -1.40(-4.44%)
Sep 12, 2022 32.85 32.96 31.08 31.55 2,338,353 -0.55(-1.70%)
Sep 09, 2022 32.80 33.00 31.85 32.10 1,564,577 +0.26(+0.81%)
Sep 08, 2022 32.68 33.03 31.71 31.84 1,549,209 -0.75(-2.30%)
Sep 07, 2022 31.40 32.77 30.80 32.59 2,872,624 +0.31(+0.95%)
Sep 06, 2022 32.61 33.26 31.74 32.28 2,267,901 +0.18(+0.57%)
Sep 02, 2022 31.89 32.43 31.28 32.10 1,734,886 +1.58(+5.19%)
Sep 01, 2022 31.70 31.92 30.00 30.51 2,484,476 -2.25(-6.88%)
Aug 31, 2022 31.43 33.62 31.18 32.77 3,090,607 +0.33(+1.01%)
Aug 30, 2022 34.06 34.13 31.86 32.44 3,464,289 -2.70(-7.67%)
Aug 29, 2022 35.05 36.16 34.67 35.14 1,808,875 -0.07(-0.19%)
Aug 26, 2022 36.75 36.89 35.18 35.20 2,139,111 -1.49(-4.05%)
Aug 25, 2022 36.19 36.91 35.82 36.69 1,603,518 +0.61(+1.70%)
Aug 24, 2022 36.11 37.01 35.52 36.08 1,988,154 +0.03(+0.08%)
Aug 23, 2022 35.87 36.54 35.04 36.05 1,972,234 +1.02(+2.90%)
Aug 22, 2022 34.24 35.34 33.26 35.03 1,814,838 +0.70(+2.04%)
Aug 19, 2022 34.39 35.07 34.20 34.33 1,540,417 -0.50(-1.43%)
Aug 18, 2022 33.82 34.83 33.82 34.83 2,065,923 +1.39(+4.16%)
Aug 17, 2022 32.26 34.42 32.09 33.44 1,819,416 +0.83(+2.53%)
Aug 16, 2022 32.92 33.37 32.09 32.61 1,558,617 +0.21(+0.65%)
Aug 15, 2022 31.27 32.41 30.42 32.40 4,048,926 -0.91(-2.74%)
Aug 12, 2022 32.81 33.54 32.70 33.31 1,973,295 +0.07(+0.20%)
Aug 11, 2022 31.66 33.37 31.25 33.25 2,235,028 +2.15(+6.91%)
Aug 10, 2022 30.65 31.40 29.53 31.10 2,301,601 +0.52(+1.69%)
Aug 09, 2022 29.44 30.87 29.31 30.58 2,966,121 +1.71(+5.91%)
Aug 08, 2022 29.07 29.13 28.10 28.87 2,154,642 +0.04(+0.13%)
Aug 05, 2022 27.71 29.45 27.66 28.84 2,727,862 +0.76(+2.70%)
Aug 04, 2022 31.37 31.76 27.80 28.08 3,036,835 -3.21(-10.27%)
Aug 03, 2022 32.61 33.47 30.88 31.29 2,918,761 -0.68(-2.13%)
Aug 02, 2022 31.01 32.60 30.63 31.97 2,351,054 +0.78(+2.49%)
Aug 01, 2022 31.45 32.25 30.71 31.19 3,491,709 -0.80(-2.49%)
Jul 29, 2022 30.95 32.33 30.70 31.99 3,669,419 +1.89(+6.28%)
Jul 28, 2022 30.67 32.24 28.47 30.10 4,904,733 +0.23(+0.77%)
Jul 27, 2022 28.10 30.38 27.96 29.87 3,159,466 +2.17(+7.83%)
Jul 26, 2022 28.65 28.99 27.31 27.70 2,481,479 -0.25(-0.89%)
Jul 25, 2022 25.87 27.97 25.44 27.95 2,699,869 +2.62(+10.34%)
Jul 22, 2022 25.47 26.02 25.19 25.33 2,535,689 -0.01(-0.04%)
Jul 21, 2022 26.25 26.65 24.18 25.34 3,802,658 -2.09(-7.62%)
Jul 20, 2022 26.94 27.60 26.25 27.43 2,014,749 +0.30(+1.10%)
Jul 19, 2022 26.24 27.37 26.12 27.14 1,829,526 +0.54(+2.02%)
Jul 18, 2022 27.04 27.57 26.41 26.60 1,595,550 +0.23(+0.87%)
Jul 15, 2022 26.22 26.50 25.42 26.37 2,247,306 +0.94(+3.70%)
Jul 14, 2022 24.71 25.44 23.63 25.43 2,672,599 -0.32(-1.23%)
Jul 13, 2022 26.19 27.05 25.67 25.75 2,479,731 -0.95(-3.56%)
Jul 12, 2022 25.73 27.30 25.53 26.70 3,526,446 -0.45(-1.66%)
Jul 11, 2022 26.95 27.46 26.36 27.15 1,533,921 -0.30(-1.08%)
Jul 08, 2022 28.34 28.44 26.72 27.44 1,676,442 -0.16(-0.59%)
Jul 07, 2022 27.15 27.93 26.81 27.61 2,378,500 +1.45(+5.54%)
Jul 06, 2022 26.77 27.31 25.51 26.16 3,585,290 -0.96(-3.54%)
Jul 05, 2022 28.54 28.63 26.35 27.12 3,470,928 -2.29(-7.80%)
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.