Skip to main content

PBF Energy Inc (NY: PBF )

55.92 +0.43 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 55.36 56.23 54.85 55.92 2,340,637 +0.43(+0.77%)
Apr 18, 2024 57.55 57.55 54.92 55.49 1,834,546 -1.78(-3.11%)
Apr 17, 2024 57.98 58.06 56.85 57.27 1,309,711 -0.35(-0.61%)
Apr 16, 2024 58.25 58.74 57.00 57.62 1,397,633 -0.98(-1.67%)
Apr 15, 2024 60.16 60.61 58.50 58.60 1,272,237 -1.12(-1.88%)
Apr 12, 2024 60.60 60.98 59.24 59.72 1,262,882 -0.34(-0.57%)
Apr 11, 2024 59.80 60.43 58.98 60.06 1,141,747 +0.99(+1.68%)
Apr 10, 2024 58.31 59.58 57.95 59.07 1,630,036 +0.23(+0.39%)
Apr 09, 2024 60.75 61.15 58.33 58.84 1,423,066 -1.46(-2.42%)
Apr 08, 2024 60.83 61.88 59.89 60.30 1,361,990 -1.74(-2.80%)
Apr 05, 2024 62.30 62.88 61.22 62.04 1,232,285 +1.08(+1.77%)
Apr 04, 2024 61.45 62.31 60.86 60.96 1,601,207 -0.33(-0.54%)
Apr 03, 2024 59.68 61.83 59.57 61.29 1,720,231 +1.79(+3.01%)
Apr 02, 2024 58.98 59.98 57.97 59.50 2,094,694 +0.92(+1.57%)
Apr 01, 2024 57.41 58.72 56.75 58.58 1,521,229 +1.01(+1.75%)
Mar 28, 2024 55.86 57.81 57.55 57.57 2,226,576 +1.49(+2.66%)
Mar 27, 2024 55.19 56.10 55.15 56.08 1,052,922 +0.74(+1.34%)
Mar 26, 2024 56.31 57.00 55.32 55.34 1,398,832 -0.97(-1.72%)
Mar 25, 2024 56.89 57.52 56.13 56.31 1,548,869 +0.02(+0.04%)
Mar 22, 2024 56.05 56.50 55.19 56.29 2,372,136 -0.43(-0.76%)
Mar 21, 2024 57.50 57.50 56.08 56.72 1,980,050 -0.71(-1.24%)
Mar 20, 2024 55.76 57.86 55.04 57.43 2,311,027 +1.18(+2.10%)
Mar 19, 2024 55.80 56.82 55.43 56.25 2,557,919 +0.43(+0.77%)
Mar 18, 2024 57.04 57.29 55.09 55.82 2,433,739 -0.83(-1.47%)
Mar 15, 2024 56.36 58.66 55.84 56.65 5,183,163 +1.96(+3.58%)
Mar 14, 2024 55.30 56.66 53.94 54.69 2,406,839 -0.27(-0.49%)
Mar 13, 2024 51.89 56.23 51.89 54.96 4,853,413 +4.52(+8.96%)
Mar 12, 2024 49.83 50.95 49.32 50.44 1,155,327 +0.37(+0.74%)
Mar 11, 2024 49.86 50.12 49.13 50.07 1,671,530 +0.01(+0.02%)
Mar 08, 2024 50.43 51.39 49.47 50.06 1,049,475 -0.41(-0.81%)
Mar 07, 2024 48.98 51.65 48.53 50.47 2,189,746 +2.50(+5.21%)
Mar 06, 2024 48.41 48.76 46.91 47.97 1,550,389 +0.09(+0.19%)
Mar 05, 2024 47.77 48.74 47.27 47.88 1,824,816 -0.19(-0.40%)
Mar 04, 2024 48.79 49.48 48.04 48.07 2,298,850 -0.68(-1.39%)
Mar 01, 2024 47.26 48.76 47.13 48.75 2,217,713 +2.05(+4.39%)
Feb 29, 2024 46.00 46.82 45.67 46.70 2,631,436 +0.89(+1.94%)
Feb 28, 2024 47.53 47.81 45.70 45.81 2,122,160 -2.10(-4.38%)
Feb 27, 2024 48.50 49.42 47.63 47.91 1,600,305 -0.19(-0.39%)
Feb 26, 2024 47.06 48.99 46.82 48.10 1,784,077 +1.00(+2.13%)
Feb 23, 2024 46.34 47.63 45.73 47.09 2,180,508 +0.35(+0.74%)
Feb 22, 2024 46.05 46.77 45.13 46.75 3,436,874 -0.23(-0.49%)
Feb 21, 2024 46.47 47.40 46.28 46.97 2,267,569 +0.79(+1.70%)
Feb 20, 2024 47.65 47.65 44.75 46.19 5,088,705 -1.72(-3.59%)
Feb 16, 2024 50.85 50.85 47.89 47.91 3,285,540 -2.88(-5.68%)
Feb 15, 2024 49.24 51.78 49.14 50.79 5,019,345 -1.17(-2.26%)
Feb 14, 2024 52.70 52.98 50.92 51.97 3,507,833 -0.24(-0.46%)
Feb 13, 2024 52.04 52.77 51.55 52.21 2,034,686 -0.64(-1.20%)
Feb 12, 2024 53.28 54.24 52.82 52.84 2,334,050 -0.23(-0.43%)
Feb 09, 2024 52.70 53.36 52.47 53.07 2,027,271 +0.48(+0.91%)
Feb 08, 2024 52.21 53.37 51.78 52.60 1,756,659 +0.33(+0.63%)
Feb 07, 2024 49.85 53.01 49.72 52.27 2,685,511 +2.63(+5.29%)
Feb 06, 2024 50.50 51.99 49.64 49.64 2,474,286 -0.82(-1.62%)
Feb 05, 2024 48.57 50.97 48.27 50.46 1,775,363 +1.40(+2.86%)
Feb 02, 2024 50.03 50.15 48.69 49.05 1,603,953 -0.92(-1.83%)
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.