PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 43.47 43.87 43.01 43.21 1,309,157 -0.29(-0.68%)
Dec 28, 2023 44.23 44.30 43.39 43.50 1,273,688 -1.02(-2.30%)
Dec 27, 2023 45.01 45.15 44.31 44.52 1,051,178 -0.43(-0.96%)
Dec 26, 2023 45.09 45.37 44.50 44.96 1,046,220 +0.45(+1.02%)
Dec 22, 2023 44.88 45.53 44.43 44.50 1,403,404 +0.08(+0.18%)
Dec 21, 2023 44.43 44.90 43.58 44.43 1,959,792 -0.07(-0.15%)
Dec 20, 2023 46.10 47.00 44.42 44.50 2,674,969 -1.58(-3.43%)
Dec 19, 2023 43.71 46.14 43.63 46.08 3,510,318 +2.47(+5.66%)
Dec 18, 2023 43.07 44.15 42.76 43.61 3,003,204 +1.55(+3.69%)
Dec 15, 2023 42.35 42.71 41.86 42.06 4,986,614 -0.26(-0.60%)
Dec 14, 2023 41.50 42.47 41.37 42.31 2,949,297 +1.94(+4.80%)
Dec 13, 2023 39.79 40.45 39.32 40.38 3,314,883 +0.73(+1.83%)
Dec 12, 2023 40.12 40.25 39.14 39.65 2,435,211 -1.03(-2.54%)
Dec 11, 2023 40.07 40.87 39.86 40.68 1,943,744 +0.40(+1.00%)
Dec 08, 2023 40.57 41.28 40.23 40.28 1,538,104 +0.14(+0.34%)
Dec 07, 2023 40.56 40.99 39.85 40.14 1,895,989 -0.15(-0.37%)
Dec 06, 2023 41.38 41.73 40.27 40.29 2,110,541 -1.61(-3.85%)
Dec 05, 2023 43.30 43.58 41.85 41.90 3,332,809 -1.31(-3.03%)
Dec 04, 2023 43.71 44.38 43.04 43.21 1,747,671 -1.13(-2.55%)
Dec 01, 2023 43.45 44.97 43.33 44.34 1,704,912 +0.70(+1.60%)
Nov 30, 2023 44.07 44.73 43.06 43.64 2,234,067 -0.11(-0.25%)
Nov 29, 2023 45.10 45.52 43.63 43.75 2,294,918 -0.76(-1.70%)
Nov 28, 2023 44.82 45.33 44.23 44.50 1,607,316 -0.31(-0.70%)
Nov 27, 2023 43.97 44.87 43.60 44.82 1,769,800 +0.47(+1.06%)
Nov 24, 2023 44.74 45.25 44.32 44.35 632,597 +0.03(+0.07%)
Nov 22, 2023 43.14 44.81 42.83 44.32 1,560,179 +0.39(+0.90%)
Nov 21, 2023 44.24 44.64 43.63 43.92 1,668,070 -0.69(-1.54%)
Nov 20, 2023 44.63 45.00 44.19 44.61 1,553,585 +0.37(+0.84%)
Nov 17, 2023 43.69 45.21 43.68 44.24 2,386,352 +0.65(+1.49%)
Nov 16, 2023 44.99 45.19 42.88 43.59 3,162,885 -1.89(-4.15%)
Nov 15, 2023 44.29 46.56 44.29 45.48 2,309,244 +0.74(+1.65%)
Nov 14, 2023 43.80 44.92 43.73 44.74 1,835,465 +1.33(+3.06%)
Nov 13, 2023 42.73 43.42 42.56 43.41 1,491,900 +0.58(+1.35%)
Nov 10, 2023 41.82 42.85 41.63 42.84 1,771,804 +1.49(+3.59%)
Nov 09, 2023 42.90 43.37 41.21 41.35 1,946,243 -1.43(-3.34%)
Nov 08, 2023 42.64 43.51 42.45 42.78 2,427,208 -0.21(-0.48%)
Nov 07, 2023 43.36 43.40 42.43 42.98 2,302,135 -1.28(-2.89%)
Nov 06, 2023 45.45 45.64 43.61 44.26 2,403,022 -0.68(-1.52%)
Nov 03, 2023 46.23 46.39 43.25 44.95 3,698,990 -1.42(-3.06%)
Nov 02, 2023 47.38 49.01 45.83 46.37 3,314,721 -0.74(-1.58%)
Nov 01, 2023 46.53 47.76 45.72 47.11 2,240,791 +0.65(+1.41%)
Oct 31, 2023 45.07 46.49 44.53 46.45 1,612,920 +1.44(+3.19%)
Oct 30, 2023 45.61 45.91 44.09 45.02 1,499,056 -0.04(-0.09%)
Oct 27, 2023 45.46 45.64 44.29 45.06 1,422,914 -0.51(-1.12%)
Oct 26, 2023 44.78 45.91 43.74 45.56 2,122,532 +0.38(+0.84%)
Oct 25, 2023 45.98 46.62 44.94 45.18 1,729,953 -0.78(-1.70%)
Oct 24, 2023 46.95 47.56 45.92 45.96 2,077,862 -0.46(-0.99%)
Oct 23, 2023 46.89 47.13 45.84 46.42 1,956,458 -0.73(-1.55%)
Oct 20, 2023 48.24 48.76 46.94 47.16 1,810,785 -1.06(-2.19%)
Oct 19, 2023 48.93 49.37 47.90 48.21 2,031,013 -0.94(-1.91%)
Oct 18, 2023 47.43 49.77 47.40 49.15 2,547,097 +1.56(+3.29%)
Oct 17, 2023 47.07 48.09 46.99 47.59 1,592,585 +0.51(+1.08%)
Oct 16, 2023 46.20 47.18 45.89 47.08 1,853,736 +1.53(+3.37%)
Oct 13, 2023 46.70 46.86 45.40 45.54 1,627,045 -0.26(-0.58%)
Oct 12, 2023 46.69 46.83 44.82 45.81 2,059,752 -0.71(-1.53%)
Oct 11, 2023 45.65 46.72 45.47 46.52 1,769,062 +0.22(+0.49%)
Oct 10, 2023 44.79 47.15 44.76 46.30 2,941,688 +1.50(+3.34%)
Oct 09, 2023 45.40 45.46 43.69 44.80 2,521,757 +0.40(+0.90%)
Oct 06, 2023 45.57 45.57 44.23 44.40 1,632,244 -0.56(-1.24%)
Oct 05, 2023 43.98 45.32 43.87 44.96 3,228,334 +0.34(+0.77%)
Oct 04, 2023 47.05 47.07 44.28 44.62 4,760,256 -3.63(-7.52%)
Oct 03, 2023 50.10 50.37 46.78 48.24 4,246,964 -2.82(-5.53%)
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.