Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PBF Energy Inc (NY: PBF )

32.02 -1.86 (-5.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Oct 02, 2023 52.52 52.65 50.74 51.07 1,825,838 -1.25(-2.39%)
Sep 29, 2023 53.91 53.99 51.90 52.32 2,516,094 -1.64(-3.04%)
Sep 28, 2023 53.03 54.61 52.88 53.96 2,650,368 +0.93(+1.75%)
Sep 27, 2023 52.54 53.58 52.15 53.03 2,102,668 +1.04(+1.99%)
Sep 26, 2023 51.88 53.29 51.81 52.00 2,216,242 -0.87(-1.65%)
Sep 25, 2023 51.93 52.97 52.49 52.86 1,880,190 +0.86(+1.65%)
Sep 22, 2023 53.18 54.00 51.81 52.00 2,550,826 -0.73(-1.39%)
Sep 21, 2023 53.16 55.10 52.47 52.74 2,841,346 +1.04(+2.00%)
Sep 20, 2023 51.52 52.91 51.49 51.70 1,785,687 -0.15(-0.28%)
Sep 19, 2023 53.41 53.58 51.18 51.85 2,336,627 -1.21(-2.28%)
Sep 18, 2023 53.53 54.59 52.32 53.06 2,763,651 +0.40(+0.76%)
Sep 15, 2023 53.11 53.23 51.88 52.66 4,140,116 -0.92(-1.71%)
Sep 14, 2023 53.52 53.84 53.09 53.58 2,146,904 +0.74(+1.41%)
Sep 13, 2023 53.53 53.53 51.87 52.84 2,427,158 -0.43(-0.81%)
Sep 12, 2023 52.78 53.86 52.11 53.27 2,470,218 +0.47(+0.89%)
Sep 11, 2023 52.86 54.17 52.38 52.80 4,349,489 -0.07(-0.13%)
Sep 08, 2023 50.79 53.65 50.72 52.86 4,410,933 +2.83(+5.67%)
Sep 07, 2023 48.44 50.06 47.97 50.03 2,929,052 +1.72(+3.56%)
Sep 06, 2023 47.89 48.77 47.82 48.31 1,777,420 +0.22(+0.45%)
Sep 05, 2023 48.30 48.92 47.88 48.10 1,669,353 +0.10(+0.20%)
Sep 01, 2023 46.82 48.44 46.32 48.00 1,898,642 +2.17(+4.73%)
Aug 31, 2023 46.53 46.68 45.14 45.83 2,253,720 -0.60(-1.28%)
Aug 30, 2023 46.45 46.86 46.10 46.42 1,887,860 -0.15(-0.31%)
Aug 29, 2023 46.22 46.60 45.43 46.57 2,085,313 +0.53(+1.15%)
Aug 28, 2023 46.29 46.80 45.60 46.04 1,937,137 -0.65(-1.38%)
Aug 25, 2023 45.52 47.58 45.28 46.69 3,654,175 +1.55(+3.44%)
Aug 24, 2023 44.39 45.42 43.93 45.13 1,840,051 +0.50(+1.12%)
Aug 23, 2023 44.89 44.95 43.83 44.64 2,336,610 -0.67(-1.49%)
Aug 22, 2023 46.13 46.38 45.28 45.31 2,494,334 -0.34(-0.75%)
Aug 21, 2023 47.33 47.64 45.35 45.65 2,777,528 -1.65(-3.49%)
Aug 18, 2023 45.71 47.63 45.71 47.30 2,463,438 +1.12(+2.43%)
Aug 17, 2023 46.33 46.94 45.89 46.18 1,697,167 +0.74(+1.63%)
Aug 16, 2023 46.23 46.86 45.29 45.44 1,679,310 -0.22(-0.47%)
Aug 15, 2023 46.97 46.97 45.24 45.65 2,898,750 -2.54(-5.27%)
Aug 14, 2023 48.11 48.37 47.37 48.19 1,963,519 -0.31(-0.64%)
Aug 11, 2023 47.68 49.08 47.47 48.50 2,601,260 +1.23(+2.59%)
Aug 10, 2023 47.33 48.16 46.54 47.28 1,958,528 +0.17(+0.35%)
Aug 09, 2023 45.42 47.83 44.88 47.11 3,964,776 +1.73(+3.82%)
Aug 08, 2023 44.28 45.51 43.54 45.38 1,839,059 +0.25(+0.56%)
Aug 07, 2023 44.36 45.89 44.36 45.13 1,894,539 +1.10(+2.50%)
Aug 04, 2023 45.18 45.55 43.74 44.03 2,778,354 -0.18(-0.42%)
Aug 03, 2023 43.79 45.32 41.67 44.21 3,855,193 -1.93(-4.18%)
Aug 02, 2023 46.66 47.29 45.55 46.14 2,115,470 -0.66(-1.41%)
Aug 01, 2023 45.96 46.98 45.80 46.80 1,656,941 +0.63(+1.37%)
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%)
May 01, 2023 33.17 34.13 33.01 34.04 2,076,841 +0.32(+0.95%)
Apr 28, 2023 33.14 34.14 33.03 33.72 2,238,797 +0.46(+1.40%)
Apr 27, 2023 33.19 33.83 32.54 33.25 2,727,834 -0.28(-0.84%)
Apr 26, 2023 33.21 34.17 32.55 33.53 3,010,348 +0.13(+0.38%)
Apr 25, 2023 34.82 34.82 33.04 33.41 3,538,256 -1.63(-4.66%)
Apr 24, 2023 34.14 35.31 34.02 35.04 2,455,220 +0.67(+1.94%)
Apr 21, 2023 34.49 34.77 33.95 34.38 2,148,689 -0.10(-0.28%)
Apr 20, 2023 35.08 35.37 34.13 34.47 3,487,635 -1.16(-3.26%)
Apr 19, 2023 36.11 36.12 34.73 35.63 3,572,579 -0.88(-2.41%)
Apr 18, 2023 37.05 37.05 36.00 36.51 2,439,730 -0.75(-2.02%)
Apr 17, 2023 37.24 37.38 36.23 37.27 2,726,368 -0.11(-0.28%)
Apr 14, 2023 38.59 38.73 37.08 37.37 3,177,415 -1.19(-3.09%)
Apr 13, 2023 38.69 38.92 37.08 38.56 3,254,449 -0.62(-1.58%)
Apr 12, 2023 41.20 41.24 39.09 39.18 3,035,943 -2.06(-5.00%)
Apr 11, 2023 40.48 41.39 40.03 41.24 2,290,250 +0.82(+2.03%)
Apr 10, 2023 39.37 40.76 39.29 40.42 1,807,246 +1.24(+3.16%)
Apr 06, 2023 40.83 41.03 39.12 39.18 1,703,367 -1.63(-4.00%)
Apr 05, 2023 38.65 40.93 38.50 40.82 3,561,290 +2.22(+5.74%)
Apr 04, 2023 41.88 41.92 38.34 38.60 3,747,001 -3.33(-7.94%)
Apr 03, 2023 43.82 43.94 40.36 41.93 3,818,242 -0.01(-0.02%)
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.