Skip to main content

PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 41.67 42.15 40.88 41.94 2,322,790 +0.16(+0.39%)
Mar 30, 2023 43.11 43.12 41.49 41.77 1,445,548 -0.71(-1.66%)
Mar 29, 2023 42.58 43.10 41.81 42.48 2,590,806 +0.13(+0.30%)
Mar 28, 2023 40.98 43.18 40.59 42.35 3,366,865 +1.23(+2.99%)
Mar 27, 2023 40.48 41.61 39.41 41.13 2,486,169 +1.47(+3.71%)
Mar 24, 2023 38.79 39.87 37.93 39.66 4,066,566 -0.24(-0.61%)
Mar 23, 2023 41.83 42.91 39.55 39.90 3,690,571 -1.71(-4.11%)
Mar 22, 2023 41.25 43.30 40.92 41.61 2,943,171 +0.22(+0.54%)
Mar 21, 2023 42.06 42.17 40.76 41.39 3,469,417 +0.65(+1.59%)
Mar 20, 2023 39.22 41.42 38.51 40.74 3,279,981 +1.64(+4.21%)
Mar 17, 2023 38.70 39.70 38.24 39.10 9,224,663 -0.12(-0.30%)
Mar 16, 2023 36.95 39.26 36.50 39.21 3,312,646 +1.33(+3.50%)
Mar 15, 2023 38.41 38.41 36.10 37.89 4,857,996 -2.22(-5.55%)
Mar 14, 2023 40.25 41.84 39.36 40.11 3,359,413 +0.17(+0.44%)
Mar 13, 2023 40.68 41.60 39.13 39.94 3,701,061 -2.89(-6.75%)
Mar 10, 2023 43.90 45.22 42.75 42.83 2,731,082 -0.16(-0.38%)
Mar 09, 2023 44.05 45.85 42.92 42.99 2,653,014 -0.98(-2.22%)
Mar 08, 2023 45.14 46.17 43.11 43.97 2,244,073 -1.19(-2.63%)
Mar 07, 2023 45.41 46.32 44.68 45.16 2,103,942 -0.46(-1.02%)
Mar 06, 2023 45.78 46.19 45.24 45.62 1,976,004 -0.87(-1.87%)
Mar 03, 2023 45.45 46.93 44.49 46.49 2,058,746 +0.72(+1.56%)
Mar 02, 2023 45.01 46.29 44.58 45.78 2,139,702 +0.39(+0.85%)
Mar 01, 2023 42.45 45.70 42.32 45.39 2,918,867 +3.11(+7.37%)
Feb 28, 2023 44.00 44.11 42.28 42.28 3,160,377 -0.82(-1.91%)
Feb 27, 2023 42.01 43.47 41.76 43.10 2,186,771 +1.17(+2.80%)
Feb 24, 2023 41.59 42.16 40.01 41.92 2,156,209 -0.32(-0.75%)
Feb 23, 2023 42.12 42.88 41.06 42.24 5,655,518 +1.08(+2.62%)
Feb 22, 2023 42.42 43.26 40.56 41.16 2,615,074 -1.44(-3.39%)
Feb 21, 2023 40.11 42.89 40.11 42.61 4,180,947 +2.32(+5.76%)
Feb 17, 2023 43.72 43.98 39.77 40.29 4,855,522 -2.98(-6.90%)
Feb 16, 2023 42.94 45.54 42.89 43.27 7,935,038 +3.04(+7.56%)
Feb 15, 2023 39.67 40.45 39.01 40.23 2,734,765 -0.34(-0.83%)
Feb 14, 2023 40.54 41.55 40.08 40.57 2,273,527 +0.03(+0.07%)
Feb 13, 2023 40.55 41.19 40.11 40.54 2,630,754 -0.16(-0.40%)
Feb 10, 2023 39.14 40.89 39.02 40.70 2,529,441 +2.46(+6.42%)
Feb 09, 2023 38.78 38.83 37.83 38.25 1,658,748 -0.29(-0.75%)
Feb 08, 2023 38.95 39.13 37.60 38.54 1,642,589 -0.47(-1.21%)
Feb 07, 2023 37.13 39.31 36.99 39.01 2,673,807 +2.21(+6.02%)
Feb 06, 2023 38.33 38.86 36.37 36.79 2,919,664 -1.34(-3.51%)
Feb 03, 2023 38.80 39.85 38.02 38.13 2,310,885 -0.35(-0.90%)
Feb 02, 2023 38.71 38.84 37.18 38.48 3,096,754 -0.23(-0.60%)
Feb 01, 2023 40.28 40.53 37.28 38.71 3,053,718 -1.72(-4.26%)
Jan 31, 2023 39.67 40.49 39.37 40.43 2,564,079 +0.62(+1.55%)
Jan 30, 2023 41.13 41.49 39.65 39.82 2,225,050 -1.75(-4.22%)
Jan 27, 2023 43.58 43.89 41.49 41.57 1,817,898 -2.16(-4.93%)
Jan 26, 2023 43.04 43.75 41.79 43.73 1,981,986 +1.60(+3.79%)
Jan 25, 2023 43.16 43.66 42.00 42.13 2,130,971 -1.28(-2.95%)
Jan 24, 2023 44.08 48.97 41.55 43.41 3,066,261 +1.23(+2.92%)
Jan 23, 2023 41.21 43.73 41.08 42.18 3,419,710 +1.38(+3.38%)
Jan 20, 2023 39.69 41.09 39.23 40.80 2,883,632 +1.55(+3.95%)
Jan 19, 2023 38.03 39.35 37.90 39.25 1,788,299 +1.17(+3.09%)
Jan 18, 2023 38.98 39.76 38.04 38.07 1,879,988 -0.62(-1.59%)
Jan 17, 2023 38.55 39.65 38.19 38.69 1,476,573 +0.39(+1.01%)
Jan 13, 2023 38.74 39.33 38.15 38.30 1,982,877 -0.26(-0.67%)
Jan 12, 2023 38.07 38.85 37.94 38.56 2,369,621 +0.86(+2.27%)
Jan 11, 2023 37.24 37.78 36.86 37.71 1,811,762 +0.65(+1.77%)
Jan 10, 2023 36.97 37.33 35.92 37.05 1,647,426 +0.76(+2.10%)
Jan 09, 2023 39.17 39.17 35.98 36.29 2,947,093 -1.49(-3.95%)
Jan 06, 2023 37.42 38.62 37.40 37.78 2,287,591 +0.92(+2.51%)
Jan 05, 2023 35.74 37.27 35.46 36.86 1,969,735 +1.09(+3.04%)
Jan 04, 2023 35.18 36.37 35.05 35.77 2,946,079 -0.39(-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.