Skip to main content

PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 37.16 37.38 35.92 36.26 3,359,092 -1.70(-4.49%)
May 30, 2023 37.98 38.58 37.59 37.96 1,745,718 -0.70(-1.81%)
May 26, 2023 38.18 38.90 37.84 38.66 2,332,520 +0.72(+1.90%)
May 25, 2023 37.35 38.10 36.86 37.94 2,862,668 -0.24(-0.62%)
May 24, 2023 37.82 38.26 37.23 38.18 2,085,988 +0.72(+1.92%)
May 23, 2023 38.00 38.47 37.25 37.46 2,596,242 -0.50(-1.32%)
May 22, 2023 36.57 38.16 36.44 37.96 3,072,961 +1.55(+4.25%)
May 19, 2023 37.14 37.28 35.97 36.42 3,056,446 -0.83(-2.22%)
May 18, 2023 36.53 37.26 36.23 37.24 2,243,550 +0.50(+1.37%)
May 17, 2023 35.56 36.83 35.23 36.74 3,085,723 +1.78(+5.10%)
May 16, 2023 35.40 35.71 34.44 34.96 2,844,011 -0.63(-1.77%)
May 15, 2023 34.67 35.83 34.38 35.59 2,770,719 +1.13(+3.27%)
May 12, 2023 35.07 35.29 34.19 34.46 2,285,630 -0.11(-0.31%)
May 11, 2023 33.91 35.05 33.76 34.57 3,263,943 -0.18(-0.51%)
May 10, 2023 33.44 35.51 33.17 34.75 5,374,126 +1.55(+4.66%)
May 09, 2023 31.75 33.64 31.58 33.20 5,008,128 +1.18(+3.67%)
May 08, 2023 32.31 33.39 31.93 32.02 5,436,994 +0.67(+2.12%)
May 05, 2023 32.32 32.71 30.82 31.36 6,086,737 +0.57(+1.85%)
May 04, 2023 31.40 32.28 30.62 30.79 4,834,234 -1.00(-3.14%)
May 03, 2023 32.74 33.36 31.06 31.79 4,520,332 -1.17(-3.54%)
May 02, 2023 33.94 34.12 32.07 32.95 4,234,032 -1.52(-4.40%)
May 01, 2023 33.59 34.57 33.43 34.47 2,050,678 +0.32(+0.95%)
Apr 28, 2023 33.56 34.58 33.45 34.15 2,210,594 +0.47(+1.40%)
Apr 27, 2023 33.61 34.27 32.95 33.68 2,693,470 -0.28(-0.84%)
Apr 26, 2023 33.64 34.61 32.96 33.96 2,972,425 +0.13(+0.38%)
Apr 25, 2023 35.26 35.26 33.46 33.83 3,493,683 -1.66(-4.66%)
Apr 24, 2023 34.58 35.76 34.46 35.49 2,424,291 +0.68(+1.94%)
Apr 21, 2023 34.93 35.22 34.38 34.81 2,121,621 -0.10(-0.28%)
Apr 20, 2023 35.53 35.82 34.56 34.91 3,443,700 -1.18(-3.26%)
Apr 19, 2023 36.57 36.58 35.18 36.09 3,527,574 -0.89(-2.41%)
Apr 18, 2023 37.53 37.53 36.46 36.98 2,408,995 -0.76(-2.02%)
Apr 17, 2023 37.71 37.86 36.69 37.74 2,692,022 -0.11(-0.28%)
Apr 14, 2023 39.08 39.22 37.56 37.85 3,137,388 -1.20(-3.09%)
Apr 13, 2023 39.18 39.42 37.56 39.06 3,213,451 -0.63(-1.58%)
Apr 12, 2023 41.73 41.77 39.58 39.68 2,997,698 -2.09(-5.00%)
Apr 11, 2023 40.99 41.92 40.54 41.77 2,261,399 +0.83(+2.03%)
Apr 10, 2023 39.87 41.28 39.79 40.94 1,784,479 +1.25(+3.16%)
Apr 06, 2023 41.35 41.55 39.62 39.68 1,681,909 -1.66(-4.00%)
Apr 05, 2023 39.14 41.46 38.99 41.34 3,516,427 +2.24(+5.74%)
Apr 04, 2023 42.42 42.45 38.83 39.09 3,699,798 -3.37(-7.94%)
Apr 03, 2023 44.37 44.50 40.88 42.46 3,770,142 -0.01(-0.02%)
Mar 31, 2023 42.20 42.69 41.40 42.47 2,293,529 +0.17(+0.39%)
Mar 30, 2023 43.66 43.67 42.02 42.31 1,427,338 -0.72(-1.66%)
Mar 29, 2023 43.12 43.65 42.34 43.02 2,558,169 +0.13(+0.30%)
Mar 28, 2023 41.50 43.73 41.10 42.90 3,324,451 +1.24(+2.99%)
Mar 27, 2023 40.99 42.14 39.91 41.65 2,454,850 +1.49(+3.71%)
Mar 24, 2023 39.28 40.38 38.42 40.16 4,015,338 -0.24(-0.61%)
Mar 23, 2023 42.37 43.45 40.05 40.41 3,644,079 -1.73(-4.11%)
Mar 22, 2023 41.78 43.86 41.45 42.14 2,906,095 +0.23(+0.54%)
Mar 21, 2023 42.60 42.71 41.28 41.92 3,425,712 +0.66(+1.59%)
Mar 20, 2023 39.72 41.95 39.00 41.26 3,238,661 +1.67(+4.21%)
Mar 17, 2023 39.19 40.20 38.73 39.59 9,108,456 -0.12(-0.30%)
Mar 16, 2023 37.42 39.77 36.97 39.71 3,270,915 +1.34(+3.50%)
Mar 15, 2023 38.90 38.90 36.56 38.37 4,796,798 -2.25(-5.55%)
Mar 14, 2023 40.76 42.38 39.86 40.62 3,317,093 +0.18(+0.44%)
Mar 13, 2023 41.20 42.13 39.63 40.45 3,654,437 -2.93(-6.75%)
Mar 10, 2023 44.46 45.79 43.30 43.38 2,696,678 -0.17(-0.38%)
Mar 09, 2023 44.61 46.43 43.46 43.54 2,619,593 -0.99(-2.22%)
Mar 08, 2023 45.72 46.75 43.66 44.53 2,215,803 -1.20(-2.63%)
Mar 07, 2023 45.99 46.91 45.25 45.74 2,077,437 -0.47(-1.02%)
Mar 06, 2023 46.36 46.77 45.81 46.21 1,951,112 -0.88(-1.87%)
Mar 03, 2023 46.03 47.52 45.06 47.09 2,032,811 +0.72(+1.56%)
Mar 02, 2023 45.58 46.88 45.15 46.36 2,112,747 +0.39(+0.85%)
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.