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 (%)
Aug 31, 2022 31.42 33.60 31.16 32.75 3,092,513 +0.33(+1.01%)
Aug 30, 2022 34.04 34.11 31.84 32.42 3,466,426 -2.69(-7.67%)
Aug 29, 2022 35.03 36.14 34.65 35.12 1,809,991 -0.07(-0.19%)
Aug 26, 2022 36.73 36.87 35.15 35.18 2,140,431 -1.49(-4.05%)
Aug 25, 2022 36.17 36.89 35.80 36.67 1,604,507 +0.61(+1.70%)
Aug 24, 2022 36.08 36.99 35.50 36.06 1,989,380 +0.03(+0.08%)
Aug 23, 2022 35.84 36.52 35.02 36.03 1,973,450 +1.02(+2.90%)
Aug 22, 2022 34.21 35.32 33.24 35.01 1,815,958 +0.70(+2.04%)
Aug 19, 2022 34.37 35.05 34.18 34.31 1,541,367 -0.50(-1.43%)
Aug 18, 2022 33.80 34.81 33.80 34.81 2,067,197 +1.39(+4.16%)
Aug 17, 2022 32.24 34.40 32.07 33.42 1,820,538 +0.82(+2.53%)
Aug 16, 2022 32.90 33.35 32.07 32.59 1,559,578 +0.21(+0.65%)
Aug 15, 2022 31.25 32.39 30.40 32.38 4,051,424 -0.91(-2.74%)
Aug 12, 2022 32.79 33.51 32.68 33.29 1,974,512 +0.07(+0.20%)
Aug 11, 2022 31.64 33.35 31.23 33.23 2,236,406 +2.15(+6.91%)
Aug 10, 2022 30.63 31.38 29.51 31.08 2,303,020 +0.52(+1.69%)
Aug 09, 2022 29.42 30.85 29.30 30.56 2,967,950 +1.71(+5.91%)
Aug 08, 2022 29.05 29.11 28.08 28.86 2,155,971 +0.04(+0.13%)
Aug 05, 2022 27.70 29.44 27.65 28.82 2,729,544 +0.76(+2.70%)
Aug 04, 2022 31.35 31.74 27.78 28.06 3,038,708 -3.21(-10.27%)
Aug 03, 2022 32.59 33.45 30.86 31.27 2,920,561 -0.68(-2.13%)
Aug 02, 2022 30.99 32.58 30.61 31.95 2,352,504 +0.78(+2.49%)
Aug 01, 2022 31.43 32.23 30.69 31.18 3,493,862 -0.80(-2.49%)
Jul 29, 2022 30.93 32.31 30.68 31.97 3,671,683 +1.89(+6.28%)
Jul 28, 2022 30.65 32.22 28.45 30.08 4,907,759 +0.23(+0.77%)
Jul 27, 2022 28.08 30.36 27.94 29.85 3,161,414 +2.17(+7.83%)
Jul 26, 2022 28.64 28.97 27.29 27.69 2,483,009 -0.25(-0.89%)
Jul 25, 2022 25.86 27.95 25.42 27.94 2,701,534 +2.62(+10.34%)
Jul 22, 2022 25.45 26.00 25.17 25.32 2,537,253 -0.01(-0.04%)
Jul 21, 2022 26.24 26.63 24.16 25.33 3,805,003 -2.09(-7.62%)
Jul 20, 2022 26.92 27.58 26.23 27.42 2,015,991 +0.30(+1.10%)
Jul 19, 2022 26.22 27.35 26.10 27.12 1,830,654 +0.54(+2.02%)
Jul 18, 2022 27.02 27.55 26.40 26.58 1,596,534 +0.23(+0.87%)
Jul 15, 2022 26.20 26.49 25.40 26.35 2,248,692 +0.94(+3.70%)
Jul 14, 2022 24.70 25.42 23.61 25.41 2,674,247 -0.32(-1.23%)
Jul 13, 2022 26.17 27.03 25.65 25.73 2,481,260 -0.95(-3.56%)
Jul 12, 2022 25.71 27.28 25.51 26.68 3,528,621 -0.45(-1.66%)
Jul 11, 2022 26.94 27.45 26.34 27.13 1,534,867 -0.30(-1.08%)
Jul 08, 2022 28.32 28.42 26.71 27.43 1,677,476 -0.16(-0.59%)
Jul 07, 2022 27.13 27.92 26.79 27.59 2,379,967 +1.45(+5.54%)
Jul 06, 2022 26.76 27.29 25.49 26.14 3,587,501 -0.96(-3.54%)
Jul 05, 2022 28.52 28.62 26.33 27.10 3,473,069 -2.29(-7.80%)
Jul 01, 2022 28.44 29.59 27.49 29.39 3,710,728 +1.57(+5.65%)
Jun 30, 2022 29.43 29.91 27.48 27.82 5,398,053 -2.66(-8.71%)
Jun 29, 2022 32.98 33.35 30.17 30.48 3,036,499 -2.18(-6.66%)
Jun 28, 2022 32.69 33.30 31.68 32.65 2,987,487 +0.90(+2.84%)
Jun 27, 2022 29.95 32.04 29.41 31.75 3,127,971 +2.74(+9.45%)
Jun 24, 2022 30.17 31.41 28.70 29.01 6,592,707 -0.53(-1.79%)
Jun 23, 2022 32.96 33.05 28.91 29.54 4,254,285 -2.87(-8.85%)
Jun 22, 2022 32.07 33.91 31.52 32.40 3,478,177 -1.78(-5.22%)
Jun 21, 2022 33.74 35.75 32.83 34.19 4,701,150 +2.57(+8.13%)
Jun 17, 2022 33.74 34.21 30.45 31.62 9,591,725 -2.02(-6.01%)
Jun 16, 2022 34.67 35.29 32.97 33.64 4,352,169 -2.40(-6.65%)
Jun 15, 2022 36.96 37.68 35.00 36.04 3,676,624 -1.27(-3.42%)
Jun 14, 2022 38.52 39.83 36.26 37.31 4,051,594 +1.33(+3.70%)
Jun 13, 2022 36.81 37.73 35.62 35.98 3,545,437 -2.68(-6.94%)
Jun 10, 2022 39.63 39.87 37.78 38.66 3,857,243 -1.60(-3.98%)
Jun 09, 2022 40.05 41.58 39.47 40.26 3,973,174 +0.13(+0.33%)
Jun 08, 2022 41.94 42.30 39.87 40.13 4,923,649 -1.80(-4.30%)
Jun 07, 2022 38.44 41.93 38.43 41.93 5,938,229 +3.30(+8.54%)
Jun 06, 2022 37.82 39.68 37.32 38.63 6,251,486 +1.69(+4.57%)
Jun 03, 2022 34.09 37.15 34.00 36.95 4,754,194 +2.93(+8.62%)
Jun 02, 2022 32.81 34.19 32.54 34.01 4,454,757 +1.02(+3.08%)
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.