Indicators

PBF Energy Inc (NY: PBF )

55.49 -1.78 (-3.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.