Skip to main content

PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 46.13 46.67 45.92 46.17 1,690,287 +0.15(+0.32%)
Jul 28, 2023 45.11 46.17 44.84 46.02 1,338,421 +1.25(+2.78%)
Jul 27, 2023 45.09 45.62 44.65 44.78 2,209,661 -0.27(-0.60%)
Jul 26, 2023 43.67 45.39 43.43 45.05 2,170,034 +1.16(+2.64%)
Jul 25, 2023 43.94 44.91 43.71 43.89 2,127,573 -0.35(-0.79%)
Jul 24, 2023 42.73 45.00 42.54 44.24 2,838,505 +1.91(+4.51%)
Jul 21, 2023 41.85 42.49 41.08 42.33 2,715,159 +0.75(+1.80%)
Jul 20, 2023 41.26 41.67 40.79 41.58 1,795,710 +1.00(+2.47%)
Jul 19, 2023 40.41 40.67 39.76 40.58 1,771,159 +0.88(+2.21%)
Jul 18, 2023 38.98 40.22 38.89 39.71 1,393,184 +0.96(+2.49%)
Jul 17, 2023 38.83 39.15 38.43 38.74 1,646,483 -0.09(-0.23%)
Jul 14, 2023 39.19 39.25 38.40 38.83 2,055,859 -0.79(-1.99%)
Jul 13, 2023 39.18 40.27 39.18 39.62 1,806,169 +0.35(+0.89%)
Jul 12, 2023 40.74 41.45 39.24 39.27 2,234,204 -0.91(-2.28%)
Jul 11, 2023 39.59 40.43 39.40 40.18 1,942,307 +0.69(+1.75%)
Jul 10, 2023 40.38 40.68 39.22 39.49 2,112,624 -0.87(-2.15%)
Jul 07, 2023 38.83 40.77 38.83 40.36 1,680,144 +1.34(+3.44%)
Jul 06, 2023 39.19 39.51 38.13 39.01 2,375,977 -0.44(-1.11%)
Jul 05, 2023 39.75 39.90 39.09 39.45 2,115,121 -0.03(-0.07%)
Jul 03, 2023 40.31 40.34 39.48 39.48 1,463,171 -0.36(-0.90%)
Jun 30, 2023 40.19 40.22 39.34 39.84 3,066,735 -0.49(-1.21%)
Jun 29, 2023 40.59 41.46 39.91 40.33 3,553,041 -0.36(-0.89%)
Jun 28, 2023 39.82 40.96 39.41 40.69 2,385,230 +1.04(+2.63%)
Jun 27, 2023 38.90 39.95 38.49 39.65 1,522,161 +0.84(+2.16%)
Jun 26, 2023 38.65 39.31 38.03 38.81 1,413,986 +0.20(+0.53%)
Jun 23, 2023 38.21 39.05 38.16 38.61 2,795,224 -0.33(-0.85%)
Jun 22, 2023 38.42 38.94 37.59 38.94 2,319,762 -0.41(-1.04%)
Jun 21, 2023 38.05 39.62 37.88 39.35 2,705,520 +0.95(+2.48%)
Jun 20, 2023 39.39 39.40 37.98 38.39 1,870,299 -1.17(-2.95%)
Jun 16, 2023 39.80 39.80 38.66 39.56 3,726,467 +0.23(+0.59%)
Jun 15, 2023 38.74 39.37 38.35 39.33 1,802,723 +7.71(+24.38%)
May 08, 2023 31.90 32.97 31.53 31.62 5,506,360 +0.66(+2.12%)
May 05, 2023 31.91 32.30 30.43 30.96 6,164,393 +0.56(+1.85%)
May 04, 2023 31.00 31.87 30.23 30.40 4,895,910 -0.99(-3.14%)
May 03, 2023 32.32 32.94 30.67 31.39 4,578,003 -1.15(-3.54%)
May 02, 2023 33.51 33.69 31.67 32.54 4,288,050 -1.50(-4.40%)
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.