Skip to main content

PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 41.69 42.18 40.90 41.97 2,321,359 +0.16(+0.39%)
Mar 30, 2023 43.14 43.15 41.52 41.80 1,444,657 -0.71(-1.66%)
Mar 29, 2023 42.60 43.13 41.83 42.51 2,589,210 +0.13(+0.30%)
Mar 28, 2023 41.01 43.20 40.61 42.38 3,364,790 +1.23(+2.99%)
Mar 27, 2023 40.50 41.64 39.43 41.15 2,484,637 +1.47(+3.71%)
Mar 24, 2023 38.81 39.89 37.96 39.68 4,064,060 -0.24(-0.61%)
Mar 23, 2023 41.86 42.93 39.57 39.92 3,688,296 -1.71(-4.11%)
Mar 22, 2023 41.28 43.33 40.95 41.64 2,941,357 +0.22(+0.54%)
Mar 21, 2023 42.09 42.20 40.78 41.41 3,467,279 +0.65(+1.59%)
Mar 20, 2023 39.25 41.44 38.53 40.76 3,277,959 +1.65(+4.21%)
Mar 17, 2023 38.72 39.72 38.27 39.12 9,218,978 -0.12(-0.30%)
Mar 16, 2023 36.97 39.29 36.53 39.24 3,310,604 +1.33(+3.50%)
Mar 15, 2023 38.43 38.43 36.12 37.91 4,855,002 -2.23(-5.55%)
Mar 14, 2023 40.27 41.87 39.38 40.14 3,357,342 +0.17(+0.44%)
Mar 13, 2023 40.71 41.62 39.15 39.96 3,698,780 -2.89(-6.75%)
Mar 10, 2023 43.93 45.25 42.78 42.86 2,729,399 -0.16(-0.38%)
Mar 09, 2023 44.07 45.88 42.94 43.02 2,651,379 -0.98(-2.22%)
Mar 08, 2023 45.17 46.19 43.14 44.00 2,242,690 -1.19(-2.63%)
Mar 07, 2023 45.44 46.35 44.71 45.19 2,102,645 -0.46(-1.02%)
Mar 06, 2023 45.81 46.21 45.27 45.65 1,974,786 -0.87(-1.87%)
Mar 03, 2023 45.48 46.95 44.52 46.52 2,057,477 +0.72(+1.56%)
Mar 02, 2023 45.03 46.32 44.61 45.81 2,138,383 +0.39(+0.85%)
Mar 01, 2023 42.48 45.73 42.34 45.42 2,917,068 +3.12(+7.37%)
Feb 28, 2023 44.03 44.13 42.30 42.30 3,158,429 -0.82(-1.91%)
Feb 27, 2023 42.04 43.49 41.79 43.13 2,185,423 +1.18(+2.80%)
Feb 24, 2023 41.61 42.19 40.03 41.95 2,154,880 -0.32(-0.75%)
Feb 23, 2023 42.14 42.90 41.08 42.27 5,652,033 +1.08(+2.62%)
Feb 22, 2023 42.44 43.29 40.58 41.19 2,613,462 -1.45(-3.39%)
Feb 21, 2023 40.14 42.91 40.14 42.63 4,178,370 +2.32(+5.76%)
Feb 17, 2023 43.74 44.00 39.79 40.31 4,852,529 -2.99(-6.90%)
Feb 16, 2023 42.96 45.56 42.91 43.30 7,930,147 +3.04(+7.56%)
Feb 15, 2023 39.70 40.48 39.03 40.26 2,733,080 -0.34(-0.83%)
Feb 14, 2023 40.56 41.58 40.10 40.59 2,272,126 +0.03(+0.07%)
Feb 13, 2023 40.57 41.21 40.13 40.56 2,629,133 -0.16(-0.40%)
Feb 10, 2023 39.17 40.91 39.04 40.73 2,527,882 +2.46(+6.42%)
Feb 09, 2023 38.80 38.86 37.86 38.27 1,657,725 -0.29(-0.75%)
Feb 08, 2023 38.97 39.16 37.62 38.56 1,641,577 -0.47(-1.21%)
Feb 07, 2023 37.15 39.33 37.01 39.03 2,672,159 +2.22(+6.02%)
Feb 06, 2023 38.36 38.89 36.39 36.82 2,917,865 -1.34(-3.51%)
Feb 03, 2023 38.82 39.87 38.04 38.15 2,309,460 -0.35(-0.90%)
Feb 02, 2023 38.73 38.87 37.20 38.50 3,094,845 -0.23(-0.60%)
Feb 01, 2023 40.30 40.55 37.30 38.73 3,051,836 -1.72(-4.26%)
Jan 31, 2023 39.70 40.52 39.40 40.46 2,562,499 +0.62(+1.55%)
Jan 30, 2023 41.15 41.52 39.68 39.84 2,223,678 -1.75(-4.22%)
Jan 27, 2023 43.61 43.92 41.52 41.59 1,816,777 -2.16(-4.93%)
Jan 26, 2023 43.07 43.78 41.82 43.75 1,980,765 +1.60(+3.79%)
Jan 25, 2023 43.18 43.69 42.03 42.15 2,129,658 -1.28(-2.95%)
Jan 24, 2023 44.11 49.00 41.58 43.43 3,064,371 +1.23(+2.92%)
Jan 23, 2023 41.24 43.75 41.10 42.20 3,417,602 +1.38(+3.38%)
Jan 20, 2023 39.72 41.11 39.25 40.82 2,881,855 +1.55(+3.95%)
Jan 19, 2023 38.06 39.38 37.92 39.27 1,787,196 +1.18(+3.09%)
Jan 18, 2023 39.00 39.78 38.07 38.10 1,878,829 -0.62(-1.59%)
Jan 17, 2023 38.57 39.68 38.21 38.71 1,475,663 +0.39(+1.01%)
Jan 13, 2023 38.76 39.36 38.17 38.33 1,981,655 -0.26(-0.67%)
Jan 12, 2023 38.10 38.88 37.96 38.59 2,368,161 +0.86(+2.27%)
Jan 11, 2023 37.26 37.80 36.88 37.73 1,810,646 +0.66(+1.77%)
Jan 10, 2023 36.99 37.35 35.94 37.08 1,646,410 +0.76(+2.10%)
Jan 09, 2023 39.20 39.20 36.01 36.31 2,945,276 -1.49(-3.95%)
Jan 06, 2023 37.44 38.65 37.42 37.81 2,286,181 +0.92(+2.51%)
Jan 05, 2023 35.77 37.30 35.49 36.88 1,968,521 +1.09(+3.04%)
Jan 04, 2023 35.21 36.39 35.08 35.79 2,944,263 -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.