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 (%)
Jan 31, 2023 40.18 41.01 39.88 40.95 2,531,778 +0.62(+1.55%)
Jan 30, 2023 41.65 42.02 40.16 40.32 2,197,020 -1.77(-4.22%)
Jan 27, 2023 44.14 44.45 42.02 42.10 1,794,997 -2.18(-4.93%)
Jan 26, 2023 43.59 44.31 42.32 44.28 1,957,018 +1.62(+3.79%)
Jan 25, 2023 43.71 44.22 42.54 42.66 2,104,126 -1.30(-2.95%)
Jan 24, 2023 44.64 49.60 42.08 43.96 3,027,634 +1.25(+2.92%)
Jan 23, 2023 41.74 44.28 41.60 42.71 3,376,630 +1.39(+3.38%)
Jan 20, 2023 40.20 41.61 39.73 41.32 2,847,305 +1.57(+3.95%)
Jan 19, 2023 38.52 39.86 38.38 39.75 1,765,770 +1.19(+3.09%)
Jan 18, 2023 39.48 40.27 38.53 38.56 1,856,305 -0.62(-1.59%)
Jan 17, 2023 39.04 40.16 38.68 39.18 1,457,972 +0.39(+1.01%)
Jan 13, 2023 39.23 39.84 38.64 38.79 1,957,898 -0.26(-0.67%)
Jan 12, 2023 38.56 39.35 38.42 39.06 2,339,770 +0.87(+2.27%)
Jan 11, 2023 37.71 38.26 37.33 38.19 1,788,939 +0.66(+1.77%)
Jan 10, 2023 37.44 37.81 36.37 37.53 1,626,672 +0.77(+2.10%)
Jan 09, 2023 39.67 39.67 36.44 36.76 2,909,967 -1.51(-3.95%)
Jan 06, 2023 37.90 39.12 37.88 38.27 2,258,773 +0.94(+2.51%)
Jan 05, 2023 36.20 37.75 35.92 37.33 1,944,921 +1.10(+3.04%)
Jan 04, 2023 35.63 36.83 35.50 36.23 2,908,966 -0.40(-1.09%)
Jan 03, 2023 39.34 39.95 36.57 36.63 3,093,386 -3.14(-7.90%)
Dec 30, 2022 39.98 40.65 39.46 39.77 1,838,524 -0.21(-0.54%)
Dec 29, 2022 38.46 40.00 38.34 39.98 2,014,275 +1.32(+3.40%)
Dec 28, 2022 40.51 40.51 38.33 38.67 2,868,421 -1.84(-4.55%)
Dec 27, 2022 40.05 40.51 39.63 40.51 2,207,292 +0.43(+1.07%)
Dec 23, 2022 37.98 40.08 37.98 40.08 2,060,812 +2.15(+5.66%)
Dec 22, 2022 39.28 39.51 37.30 37.94 5,318,033 -1.16(-2.97%)
Dec 21, 2022 37.81 39.10 37.54 39.10 3,696,849 +1.75(+4.67%)
Dec 20, 2022 36.24 37.68 36.03 37.35 2,774,988 +1.19(+3.29%)
Dec 19, 2022 35.95 36.79 35.93 36.16 3,111,134 +0.49(+1.37%)
Dec 16, 2022 35.60 36.13 34.68 35.67 7,370,501 -0.66(-1.82%)
Dec 15, 2022 35.00 36.67 34.79 36.34 3,857,764 +1.24(+3.53%)
Dec 14, 2022 35.25 36.00 34.80 35.10 5,726,639 +0.00(+0.00%)
Dec 13, 2022 35.42 35.83 34.58 35.10 4,815,310 +0.20(+0.59%)
Dec 12, 2022 31.92 35.40 31.55 34.89 8,021,611 +3.15(+9.92%)
Dec 09, 2022 31.88 32.51 31.69 31.74 2,743,895 -0.26(-0.82%)
Dec 08, 2022 32.55 33.17 31.88 32.01 4,697,715 -0.19(-0.58%)
Dec 07, 2022 32.70 33.36 31.68 32.19 4,493,674 -0.68(-2.08%)
Dec 06, 2022 33.38 33.94 32.64 32.87 5,444,222 -0.75(-2.23%)
Dec 05, 2022 35.90 36.31 33.50 33.62 7,168,639 -2.11(-5.90%)
Dec 02, 2022 38.51 38.73 35.38 35.73 6,133,856 -2.72(-7.08%)
Dec 01, 2022 39.34 40.07 37.84 38.45 7,436,346 -0.33(-0.85%)
Nov 30, 2022 41.08 41.08 37.73 38.78 33,920,288 -1.72(-4.24%)
Nov 29, 2022 41.35 41.83 39.67 40.50 7,581,812 -1.26(-3.01%)
Nov 28, 2022 42.86 43.86 41.74 41.76 3,145,840 -2.76(-6.20%)
Nov 25, 2022 45.75 45.93 44.51 44.52 837,074 -1.06(-2.33%)
Nov 23, 2022 45.12 45.76 44.86 45.58 2,338,497 -0.60(-1.31%)
Nov 22, 2022 45.99 46.45 45.21 46.19 1,559,671 +1.23(+2.73%)
Nov 21, 2022 43.49 45.17 43.09 44.96 2,172,701 +0.25(+0.57%)
Nov 18, 2022 44.20 45.19 42.99 44.70 1,940,040 -0.68(-1.50%)
Nov 17, 2022 44.73 45.70 44.33 45.39 1,852,699 -0.22(-0.49%)
Nov 16, 2022 46.38 47.25 45.55 45.61 3,262,979 -1.42(-3.03%)
Nov 15, 2022 46.19 47.67 45.59 47.03 2,167,650 +1.41(+3.10%)
Nov 14, 2022 44.91 46.99 44.91 45.62 1,803,714 +0.71(+1.59%)
Nov 11, 2022 46.96 47.59 44.89 44.91 2,193,256 -0.42(-0.93%)
Nov 10, 2022 44.91 45.93 44.08 45.33 1,710,862 +1.51(+3.46%)
Nov 09, 2022 44.95 47.16 43.78 43.81 3,245,260 -1.89(-4.15%)
Nov 08, 2022 45.62 46.02 44.83 45.71 1,593,979 -0.17(-0.38%)
Nov 07, 2022 44.91 46.12 44.51 45.88 2,256,825 +1.49(+3.35%)
Nov 04, 2022 45.82 46.76 43.91 44.39 2,642,086 -0.21(-0.48%)
Nov 03, 2022 43.30 45.03 43.04 44.60 3,607,059 +0.97(+2.22%)
Nov 02, 2022 44.57 43.64 2,221,232 -1.37(-3.05%)
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.