NYSE - Delayed Quote • USD
PBF Energy Inc. (PBF)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 55.36 | 56.23 | 54.85 | 55.92 | 55.92 | 2,244,700 |
Apr 18, 2024 | 57.55 | 57.55 | 54.92 | 55.49 | 55.49 | 1,835,100 |
Apr 17, 2024 | 57.98 | 58.06 | 56.85 | 57.27 | 57.27 | 1,309,700 |
Apr 16, 2024 | 58.25 | 58.74 | 56.99 | 57.62 | 57.62 | 1,397,600 |
Apr 15, 2024 | 60.16 | 60.61 | 58.50 | 58.60 | 58.60 | 1,272,200 |
Apr 12, 2024 | 60.60 | 60.98 | 59.24 | 59.72 | 59.72 | 1,262,900 |
Apr 11, 2024 | 59.80 | 60.43 | 58.98 | 60.06 | 60.06 | 1,141,700 |
Apr 10, 2024 | 58.31 | 59.58 | 57.95 | 59.07 | 59.07 | 1,630,000 |
Apr 9, 2024 | 60.75 | 61.15 | 58.33 | 58.84 | 58.84 | 1,423,100 |
Apr 8, 2024 | 60.83 | 61.88 | 59.89 | 60.30 | 60.30 | 1,362,000 |
Apr 5, 2024 | 62.30 | 62.88 | 61.22 | 62.04 | 62.04 | 1,232,300 |
Apr 4, 2024 | 61.45 | 62.31 | 60.86 | 60.96 | 60.96 | 1,601,200 |
Apr 3, 2024 | 59.68 | 61.83 | 59.57 | 61.29 | 61.29 | 1,720,200 |
Apr 2, 2024 | 58.98 | 59.98 | 57.97 | 59.50 | 59.50 | 2,095,000 |
Apr 1, 2024 | 57.41 | 58.72 | 56.75 | 58.58 | 58.58 | 1,521,200 |
Mar 28, 2024 | 55.86 | 57.81 | 55.50 | 57.57 | 57.57 | 2,226,400 |
Mar 27, 2024 | 55.19 | 56.10 | 55.15 | 56.08 | 56.08 | 1,052,900 |
Mar 26, 2024 | 56.31 | 57.00 | 55.32 | 55.34 | 55.34 | 1,399,600 |
Mar 25, 2024 | 56.89 | 57.52 | 56.13 | 56.31 | 56.31 | 1,548,900 |
Mar 22, 2024 | 56.05 | 56.50 | 55.19 | 56.29 | 56.29 | 2,372,100 |
Mar 21, 2024 | 57.50 | 57.50 | 56.08 | 56.72 | 56.72 | 1,979,700 |
Mar 20, 2024 | 55.76 | 57.86 | 55.04 | 57.43 | 57.43 | 2,311,000 |
Mar 19, 2024 | 55.80 | 56.82 | 55.43 | 56.25 | 56.25 | 2,557,900 |
Mar 18, 2024 | 57.04 | 57.29 | 55.09 | 55.82 | 55.82 | 2,433,700 |
Mar 15, 2024 | 56.36 | 58.66 | 55.84 | 56.65 | 56.65 | 5,183,000 |
Mar 14, 2024 | 55.30 | 56.66 | 53.94 | 54.69 | 54.69 | 2,406,800 |
Mar 13, 2024 | 51.89 | 56.24 | 51.89 | 54.96 | 54.96 | 4,853,300 |
Mar 12, 2024 | 49.83 | 50.95 | 49.32 | 50.44 | 50.44 | 1,155,300 |
Mar 11, 2024 | 49.86 | 50.12 | 49.13 | 50.07 | 50.07 | 1,671,500 |
Mar 8, 2024 | 50.43 | 51.39 | 49.47 | 50.06 | 50.06 | 1,049,400 |
Mar 7, 2024 | 48.98 | 51.65 | 48.53 | 50.47 | 50.47 | 2,190,300 |
Mar 6, 2024 | 48.41 | 48.76 | 46.91 | 47.97 | 47.97 | 1,550,400 |
Mar 5, 2024 | 47.77 | 48.74 | 47.27 | 47.88 | 47.88 | 1,824,800 |
Mar 4, 2024 | 48.79 | 49.48 | 48.04 | 48.07 | 48.07 | 2,298,800 |
Mar 1, 2024 | 47.26 | 48.76 | 47.13 | 48.75 | 48.75 | 2,215,200 |
Feb 29, 2024 | 46.00 | 46.82 | 45.67 | 46.70 | 46.70 | 2,631,700 |
Feb 28, 2024 | 0.25 Dividend | |||||
Feb 28, 2024 | 47.53 | 47.82 | 45.70 | 45.81 | 45.81 | 2,122,200 |
Feb 27, 2024 | 48.75 | 49.68 | 47.88 | 48.16 | 47.91 | 1,592,000 |
Feb 26, 2024 | 47.31 | 49.25 | 47.06 | 48.35 | 48.10 | 1,774,800 |
Feb 23, 2024 | 46.58 | 47.88 | 45.97 | 47.34 | 47.09 | 2,169,200 |
Feb 22, 2024 | 46.29 | 47.01 | 45.37 | 46.99 | 46.75 | 3,419,000 |
Feb 21, 2024 | 46.71 | 47.65 | 46.53 | 47.22 | 46.97 | 2,255,800 |
Feb 20, 2024 | 47.90 | 47.90 | 44.98 | 46.43 | 46.19 | 5,062,300 |
Feb 16, 2024 | 51.12 | 51.12 | 48.14 | 48.16 | 47.91 | 3,268,500 |
Feb 15, 2024 | 49.50 | 52.05 | 49.40 | 51.06 | 50.79 | 4,993,300 |
Feb 14, 2024 | 52.97 | 53.26 | 51.19 | 52.24 | 51.97 | 3,490,600 |
Feb 13, 2024 | 52.31 | 53.05 | 51.82 | 52.48 | 52.21 | 2,024,100 |
Feb 12, 2024 | 53.56 | 54.52 | 53.10 | 53.12 | 52.84 | 2,322,400 |
Feb 9, 2024 | 52.98 | 53.64 | 52.74 | 53.35 | 53.07 | 2,016,700 |
Feb 8, 2024 | 52.48 | 53.65 | 52.05 | 52.87 | 52.60 | 1,747,500 |
Feb 7, 2024 | 50.11 | 53.29 | 49.98 | 52.54 | 52.27 | 2,671,600 |
Feb 6, 2024 | 50.76 | 52.26 | 49.90 | 49.90 | 49.64 | 2,461,400 |
Feb 5, 2024 | 48.82 | 51.23 | 48.52 | 50.72 | 50.46 | 1,767,000 |
Feb 2, 2024 | 50.29 | 50.41 | 48.94 | 49.31 | 49.05 | 1,595,600 |
Feb 1, 2024 | 50.85 | 51.65 | 47.87 | 50.23 | 49.97 | 2,893,100 |
Jan 31, 2024 | 51.30 | 51.97 | 50.50 | 50.51 | 50.25 | 2,207,100 |
Jan 30, 2024 | 48.37 | 51.30 | 48.32 | 51.29 | 51.02 | 2,911,000 |
Jan 29, 2024 | 48.48 | 49.39 | 48.08 | 48.91 | 48.66 | 2,774,000 |
Jan 26, 2024 | 46.08 | 48.58 | 45.85 | 48.54 | 48.29 | 2,141,000 |
Jan 25, 2024 | 45.70 | 46.45 | 45.11 | 46.05 | 45.81 | 2,403,300 |
Jan 24, 2024 | 44.35 | 45.06 | 43.73 | 44.79 | 44.56 | 1,812,400 |
Jan 23, 2024 | 43.07 | 44.04 | 42.95 | 43.87 | 43.64 | 2,291,300 |
Jan 22, 2024 | 42.81 | 43.54 | 42.32 | 43.05 | 42.83 | 1,627,600 |
Jan 19, 2024 | 42.29 | 42.73 | 41.65 | 42.72 | 42.50 | 1,713,600 |
Jan 18, 2024 | 41.55 | 42.28 | 40.63 | 42.14 | 41.92 | 2,333,700 |
Jan 17, 2024 | 41.42 | 41.83 | 41.01 | 41.17 | 40.96 | 2,980,400 |
Jan 16, 2024 | 42.93 | 44.73 | 41.83 | 42.10 | 41.88 | 4,138,300 |
Jan 12, 2024 | 42.56 | 42.99 | 42.13 | 42.86 | 42.64 | 2,230,700 |
Jan 11, 2024 | 41.16 | 41.74 | 40.97 | 41.73 | 41.51 | 1,394,300 |
Jan 10, 2024 | 41.63 | 41.93 | 40.53 | 40.95 | 40.74 | 1,236,900 |
Jan 9, 2024 | 41.75 | 41.83 | 40.95 | 41.47 | 41.25 | 1,466,900 |
Jan 8, 2024 | 40.80 | 41.88 | 40.53 | 41.88 | 41.66 | 2,218,300 |
Jan 5, 2024 | 43.33 | 43.53 | 41.76 | 42.02 | 41.80 | 3,206,500 |
Jan 4, 2024 | 44.50 | 45.09 | 42.90 | 42.95 | 42.73 | 2,426,100 |
Jan 3, 2024 | 44.50 | 44.88 | 42.86 | 43.89 | 43.66 | 3,662,500 |
Jan 2, 2024 | 44.30 | 45.17 | 44.07 | 44.40 | 44.17 | 1,868,200 |
Dec 29, 2023 | 44.23 | 44.63 | 43.76 | 43.96 | 43.73 | 1,286,700 |
Dec 28, 2023 | 45.00 | 45.07 | 44.15 | 44.26 | 44.03 | 1,251,900 |
Dec 27, 2023 | 45.79 | 45.94 | 45.08 | 45.30 | 45.06 | 1,033,200 |
Dec 26, 2023 | 45.88 | 46.16 | 45.28 | 45.74 | 45.50 | 1,028,300 |
Dec 22, 2023 | 45.66 | 46.32 | 45.20 | 45.28 | 45.04 | 1,379,400 |
Dec 21, 2023 | 45.20 | 45.68 | 44.34 | 45.20 | 44.97 | 1,926,200 |
Dec 20, 2023 | 46.90 | 47.81 | 45.19 | 45.27 | 45.04 | 2,629,200 |
Dec 19, 2023 | 44.47 | 46.95 | 44.39 | 46.88 | 46.64 | 3,450,200 |
Dec 18, 2023 | 43.82 | 44.92 | 43.50 | 44.37 | 44.14 | 2,951,800 |
Dec 15, 2023 | 43.09 | 43.45 | 42.59 | 42.79 | 42.57 | 4,901,200 |
Dec 14, 2023 | 42.22 | 43.21 | 42.10 | 43.05 | 42.83 | 2,898,800 |
Dec 13, 2023 | 40.48 | 41.15 | 40.00 | 41.08 | 40.87 | 3,258,100 |
Dec 12, 2023 | 40.82 | 40.95 | 39.82 | 40.34 | 40.13 | 2,393,500 |
Dec 11, 2023 | 40.77 | 41.58 | 40.55 | 41.39 | 41.18 | 1,910,500 |
Dec 8, 2023 | 41.28 | 42.00 | 40.93 | 40.98 | 40.77 | 1,511,800 |
Dec 7, 2023 | 41.27 | 41.70 | 40.54 | 40.84 | 40.63 | 1,863,500 |
Dec 6, 2023 | 42.10 | 42.46 | 40.97 | 40.99 | 40.78 | 2,075,000 |
Dec 5, 2023 | 44.05 | 44.34 | 42.58 | 42.63 | 42.41 | 3,277,200 |
Dec 4, 2023 | 44.47 | 45.15 | 43.79 | 43.96 | 43.73 | 1,717,800 |
Dec 1, 2023 | 44.21 | 45.75 | 44.08 | 45.11 | 44.88 | 1,675,700 |
Nov 30, 2023 | 44.84 | 45.51 | 43.81 | 44.40 | 44.17 | 2,195,800 |
Nov 29, 2023 | 45.89 | 46.31 | 44.39 | 44.51 | 44.28 | 2,255,600 |
Nov 28, 2023 | 45.60 | 46.12 | 45.00 | 45.28 | 45.04 | 1,579,800 |
Nov 27, 2023 | 44.74 | 45.65 | 44.36 | 45.60 | 45.36 | 1,739,500 |
Nov 24, 2023 | 45.52 | 46.04 | 45.09 | 45.12 | 44.89 | 621,800 |
Nov 22, 2023 | 43.89 | 45.59 | 43.58 | 45.09 | 44.86 | 1,533,500 |
Nov 21, 2023 | 45.01 | 45.42 | 44.39 | 44.69 | 44.46 | 1,639,500 |
Nov 20, 2023 | 45.41 | 45.78 | 44.96 | 45.39 | 45.15 | 1,527,000 |
Nov 17, 2023 | 44.45 | 46.00 | 44.44 | 45.01 | 44.78 | 2,345,300 |
Nov 16, 2023 | 45.77 | 45.98 | 43.63 | 44.35 | 44.12 | 3,108,700 |
Nov 15, 2023 | 45.06 | 47.37 | 45.06 | 46.27 | 46.03 | 2,270,100 |
Nov 14, 2023 | 0.25 Dividend | |||||
Nov 14, 2023 | 44.56 | 45.70 | 44.50 | 45.52 | 45.28 | 1,804,000 |
Nov 13, 2023 | 43.72 | 44.43 | 43.55 | 44.42 | 43.94 | 1,458,200 |
Nov 10, 2023 | 42.79 | 43.84 | 42.59 | 43.83 | 43.36 | 1,731,700 |
Nov 9, 2023 | 43.89 | 44.37 | 42.16 | 42.31 | 41.85 | 1,902,200 |
Nov 8, 2023 | 43.63 | 44.52 | 43.43 | 43.77 | 43.30 | 2,372,200 |
Nov 7, 2023 | 44.36 | 44.41 | 43.41 | 43.98 | 43.51 | 2,251,000 |
Nov 6, 2023 | 46.50 | 46.70 | 44.62 | 45.29 | 44.80 | 2,349,700 |
Nov 3, 2023 | 47.30 | 47.47 | 44.25 | 45.99 | 45.49 | 3,615,200 |
Nov 2, 2023 | 48.48 | 50.15 | 46.89 | 47.44 | 46.93 | 3,239,600 |
Nov 1, 2023 | 47.61 | 48.87 | 46.78 | 48.20 | 47.68 | 2,190,400 |
Oct 31, 2023 | 46.11 | 47.57 | 45.56 | 47.53 | 47.02 | 1,576,400 |
Oct 30, 2023 | 46.67 | 46.97 | 45.11 | 46.06 | 45.56 | 1,465,100 |
Oct 27, 2023 | 46.51 | 46.70 | 45.32 | 46.10 | 45.60 | 1,390,700 |
Oct 26, 2023 | 45.82 | 46.97 | 44.76 | 46.62 | 46.12 | 2,074,500 |
Oct 25, 2023 | 47.05 | 47.71 | 45.98 | 46.23 | 45.73 | 1,690,700 |
Oct 24, 2023 | 48.04 | 48.66 | 46.98 | 47.03 | 46.52 | 2,030,800 |
Oct 23, 2023 | 47.98 | 48.22 | 46.90 | 47.50 | 46.99 | 1,912,100 |
Oct 20, 2023 | 49.36 | 49.89 | 48.03 | 48.25 | 47.73 | 1,769,800 |
Oct 19, 2023 | 50.06 | 50.51 | 49.01 | 49.33 | 48.80 | 1,985,400 |
Oct 18, 2023 | 48.53 | 50.92 | 48.50 | 50.29 | 49.75 | 2,489,500 |
Oct 17, 2023 | 48.16 | 49.20 | 48.08 | 48.69 | 48.16 | 1,556,400 |
Oct 16, 2023 | 47.27 | 48.27 | 46.95 | 48.17 | 47.65 | 1,811,700 |
Oct 13, 2023 | 47.78 | 47.95 | 46.45 | 46.60 | 46.10 | 1,590,200 |
Oct 12, 2023 | 47.77 | 47.92 | 45.86 | 46.87 | 46.36 | 2,013,100 |
Oct 11, 2023 | 46.71 | 47.81 | 46.52 | 47.60 | 47.09 | 1,729,000 |
Oct 10, 2023 | 45.83 | 48.24 | 45.80 | 47.37 | 46.86 | 2,875,100 |
Oct 9, 2023 | 46.19 | 46.52 | 44.70 | 45.84 | 45.35 | 2,464,600 |
Oct 6, 2023 | 46.63 | 46.63 | 45.25 | 45.43 | 44.94 | 1,595,200 |
Oct 5, 2023 | 45.00 | 46.37 | 44.89 | 46.00 | 45.50 | 3,155,300 |
Oct 4, 2023 | 48.14 | 48.16 | 45.31 | 45.65 | 45.16 | 4,653,000 |
Oct 3, 2023 | 51.26 | 51.54 | 47.87 | 49.36 | 48.83 | 4,150,800 |
Oct 2, 2023 | 53.74 | 53.87 | 51.92 | 52.25 | 51.69 | 1,784,500 |
Sep 29, 2023 | 55.16 | 55.24 | 53.10 | 53.53 | 52.95 | 2,459,100 |
Sep 28, 2023 | 54.26 | 55.88 | 54.11 | 55.21 | 54.61 | 2,590,300 |
Sep 27, 2023 | 53.76 | 54.82 | 53.36 | 54.26 | 53.67 | 2,055,100 |
Sep 26, 2023 | 53.08 | 54.53 | 53.01 | 53.20 | 52.63 | 2,166,000 |
Sep 25, 2023 | 53.13 | 54.25 | 53.00 | 54.09 | 53.51 | 1,837,600 |
Sep 22, 2023 | 54.41 | 55.25 | 53.02 | 53.21 | 52.64 | 2,493,000 |
Sep 21, 2023 | 54.39 | 56.38 | 53.69 | 53.96 | 53.38 | 2,776,600 |
Sep 20, 2023 | 52.71 | 54.14 | 52.69 | 52.90 | 52.33 | 1,745,200 |
Sep 19, 2023 | 54.65 | 54.82 | 52.37 | 53.05 | 52.48 | 2,283,700 |
Sep 18, 2023 | 54.77 | 55.85 | 53.53 | 54.29 | 53.70 | 2,701,100 |
Sep 15, 2023 | 54.34 | 54.46 | 53.08 | 53.88 | 53.30 | 4,046,300 |
Sep 14, 2023 | 54.76 | 55.09 | 54.33 | 54.82 | 54.23 | 2,098,300 |
Sep 13, 2023 | 54.77 | 54.77 | 53.07 | 54.06 | 53.48 | 2,372,200 |
Sep 12, 2023 | 54.00 | 55.11 | 53.32 | 54.50 | 53.91 | 2,191,200 |
Sep 11, 2023 | 54.09 | 55.43 | 53.59 | 54.02 | 53.44 | 4,250,900 |
Sep 8, 2023 | 51.97 | 54.89 | 51.90 | 54.09 | 53.51 | 4,310,800 |
Sep 7, 2023 | 49.56 | 51.22 | 49.08 | 51.19 | 50.64 | 2,863,500 |
Sep 6, 2023 | 49.00 | 49.90 | 48.92 | 49.43 | 48.90 | 1,737,100 |
Sep 5, 2023 | 49.42 | 50.05 | 48.99 | 49.21 | 48.68 | 1,631,500 |
Sep 1, 2023 | 47.91 | 49.56 | 47.39 | 49.11 | 48.58 | 1,855,600 |
Aug 31, 2023 | 47.61 | 47.77 | 46.19 | 46.89 | 46.38 | 2,202,700 |
Aug 30, 2023 | 47.53 | 47.95 | 47.17 | 47.50 | 46.99 | 1,845,100 |
Aug 29, 2023 | 47.29 | 47.68 | 46.48 | 47.65 | 47.14 | 2,038,000 |
Aug 28, 2023 | 47.36 | 47.88 | 46.66 | 47.11 | 46.60 | 1,893,300 |
Aug 25, 2023 | 46.57 | 48.68 | 46.33 | 47.77 | 47.25 | 3,571,400 |
Aug 24, 2023 | 45.42 | 46.47 | 44.95 | 46.18 | 45.68 | 1,798,300 |
Aug 23, 2023 | 45.93 | 45.99 | 44.84 | 45.67 | 45.18 | 2,283,700 |
Aug 22, 2023 | 47.20 | 47.45 | 46.33 | 46.36 | 45.86 | 2,438,100 |
Aug 21, 2023 | 48.43 | 48.74 | 46.40 | 46.71 | 46.21 | 2,714,600 |
Aug 18, 2023 | 46.77 | 48.73 | 46.77 | 48.40 | 47.88 | 2,407,500 |
Aug 17, 2023 | 47.40 | 48.03 | 46.96 | 47.25 | 46.74 | 1,658,700 |
Aug 16, 2023 | 0.20 Dividend | |||||
Aug 16, 2023 | 47.30 | 47.95 | 46.34 | 46.49 | 45.99 | 1,641,200 |
Aug 15, 2023 | 48.26 | 48.26 | 46.49 | 46.91 | 46.21 | 2,821,000 |
Aug 14, 2023 | 49.44 | 49.70 | 48.68 | 49.52 | 48.78 | 1,910,800 |
Aug 11, 2023 | 48.99 | 50.43 | 48.78 | 49.84 | 49.09 | 2,531,400 |
Aug 10, 2023 | 48.63 | 49.49 | 47.82 | 48.58 | 47.85 | 1,906,000 |
Aug 9, 2023 | 46.67 | 49.15 | 46.12 | 48.41 | 47.68 | 3,858,500 |
Aug 8, 2023 | 45.50 | 46.76 | 44.74 | 46.63 | 45.93 | 1,789,600 |
Aug 7, 2023 | 45.58 | 47.15 | 45.58 | 46.37 | 45.67 | 1,843,700 |
Aug 4, 2023 | 46.43 | 46.80 | 44.95 | 45.24 | 44.56 | 2,703,200 |
Aug 3, 2023 | 45.00 | 46.57 | 42.82 | 45.43 | 44.75 | 3,751,800 |
Aug 2, 2023 | 47.95 | 48.59 | 46.81 | 47.41 | 46.70 | 2,058,700 |
Aug 1, 2023 | 47.23 | 48.28 | 47.06 | 48.09 | 47.37 | 1,612,000 |
Jul 31, 2023 | 47.40 | 47.96 | 47.19 | 47.44 | 46.73 | 1,645,000 |
Jul 28, 2023 | 46.35 | 47.44 | 46.08 | 47.29 | 46.58 | 1,302,500 |
Jul 27, 2023 | 46.33 | 46.88 | 45.89 | 46.01 | 45.32 | 2,150,400 |
Jul 26, 2023 | 44.87 | 46.65 | 44.63 | 46.29 | 45.60 | 2,111,800 |
Jul 25, 2023 | 45.15 | 46.15 | 44.91 | 45.10 | 44.42 | 2,070,500 |
Jul 24, 2023 | 43.91 | 46.24 | 43.71 | 45.46 | 44.78 | 2,762,400 |
Jul 21, 2023 | 43.00 | 43.66 | 42.21 | 43.50 | 42.85 | 2,459,800 |
Jul 20, 2023 | 42.40 | 42.82 | 41.91 | 42.73 | 42.09 | 1,747,400 |
Jul 19, 2023 | 41.52 | 41.79 | 40.86 | 41.70 | 41.07 | 1,723,500 |
Jul 18, 2023 | 40.05 | 41.33 | 39.97 | 40.80 | 40.19 | 1,355,600 |
Jul 17, 2023 | 39.90 | 40.23 | 39.49 | 39.81 | 39.21 | 1,602,300 |
Jul 14, 2023 | 40.27 | 40.33 | 39.46 | 39.90 | 39.30 | 2,000,400 |
Jul 13, 2023 | 40.26 | 41.38 | 40.26 | 40.71 | 40.10 | 1,757,700 |
Jul 12, 2023 | 41.86 | 42.59 | 40.32 | 40.35 | 39.74 | 2,174,500 |
Jul 11, 2023 | 40.68 | 41.54 | 40.49 | 41.29 | 40.67 | 1,890,300 |
Jul 10, 2023 | 41.49 | 41.80 | 40.30 | 40.58 | 39.97 | 2,056,000 |
Jul 7, 2023 | 39.90 | 41.89 | 39.90 | 41.47 | 40.85 | 1,633,700 |
Jul 6, 2023 | 40.27 | 40.60 | 39.18 | 40.09 | 39.49 | 2,312,100 |
Jul 5, 2023 | 40.85 | 41.00 | 40.17 | 40.54 | 39.93 | 2,058,400 |
Jul 3, 2023 | 41.42 | 41.45 | 40.57 | 40.57 | 39.96 | 1,423,900 |
Jun 30, 2023 | 41.30 | 41.33 | 40.42 | 40.94 | 40.33 | 2,840,000 |
Jun 29, 2023 | 41.71 | 42.60 | 41.01 | 41.44 | 40.82 | 3,457,800 |
Jun 28, 2023 | 40.92 | 42.09 | 40.50 | 41.81 | 41.18 | 2,321,600 |
Jun 27, 2023 | 39.97 | 41.05 | 39.55 | 40.74 | 40.13 | 1,481,300 |
Jun 26, 2023 | 39.72 | 40.39 | 39.08 | 39.88 | 39.28 | 1,376,100 |
Jun 23, 2023 | 39.26 | 40.13 | 39.21 | 39.67 | 39.07 | 2,702,900 |
Jun 22, 2023 | 39.48 | 40.01 | 38.63 | 40.01 | 39.41 | 2,257,500 |
Jun 21, 2023 | 39.10 | 40.71 | 38.92 | 40.43 | 39.82 | 2,633,000 |
Jun 20, 2023 | 40.48 | 40.49 | 39.03 | 39.45 | 38.86 | 1,820,100 |
Jun 16, 2023 | 40.90 | 40.90 | 39.73 | 40.65 | 40.04 | 3,626,500 |
Jun 15, 2023 | 39.81 | 40.45 | 39.41 | 40.41 | 39.80 | 1,754,400 |
Jun 14, 2023 | 40.73 | 40.84 | 38.97 | 39.81 | 39.21 | 2,160,600 |
Jun 13, 2023 | 41.50 | 41.78 | 40.05 | 40.10 | 39.50 | 1,810,800 |
Jun 12, 2023 | 40.64 | 41.53 | 40.39 | 40.77 | 40.16 | 1,692,200 |
Jun 9, 2023 | 41.34 | 41.78 | 40.25 | 41.69 | 41.06 | 2,157,800 |
Jun 8, 2023 | 40.69 | 41.94 | 40.47 | 41.32 | 40.70 | 3,572,900 |
Jun 7, 2023 | 38.73 | 40.98 | 38.23 | 40.87 | 40.26 | 3,315,900 |
Jun 6, 2023 | 35.99 | 38.59 | 35.96 | 38.54 | 37.96 | 2,438,700 |
Jun 5, 2023 | 37.57 | 37.64 | 36.00 | 36.37 | 35.82 | 1,905,100 |
Jun 2, 2023 | 36.74 | 37.39 | 35.83 | 37.17 | 36.61 | 3,639,900 |
Jun 1, 2023 | 36.99 | 37.02 | 35.46 | 35.68 | 35.14 | 3,343,700 |
May 31, 2023 | 37.73 | 37.95 | 36.47 | 36.81 | 36.26 | 3,315,800 |
May 30, 2023 | 38.56 | 39.17 | 38.16 | 38.54 | 37.96 | 1,719,500 |
May 26, 2023 | 38.76 | 39.49 | 38.42 | 39.25 | 38.66 | 2,297,200 |
May 25, 2023 | 37.92 | 38.68 | 37.42 | 38.52 | 37.94 | 2,819,900 |
May 24, 2023 | 38.40 | 38.85 | 37.80 | 38.76 | 38.18 | 2,054,700 |
May 23, 2023 | 38.58 | 39.06 | 37.82 | 38.03 | 37.46 | 2,557,300 |
May 22, 2023 | 37.13 | 38.74 | 37.00 | 38.54 | 37.96 | 3,027,000 |
May 19, 2023 | 37.71 | 37.85 | 36.52 | 36.97 | 36.42 | 3,010,600 |
May 18, 2023 | 37.09 | 37.83 | 36.78 | 37.81 | 37.24 | 2,209,900 |
May 17, 2023 | 36.10 | 37.39 | 35.77 | 37.30 | 36.74 | 3,039,400 |
May 16, 2023 | 0.20 Dividend | |||||
May 16, 2023 | 35.94 | 36.25 | 34.96 | 35.49 | 34.96 | 2,801,300 |
May 15, 2023 | 35.39 | 36.58 | 35.10 | 36.33 | 35.59 | 2,714,100 |
May 12, 2023 | 35.80 | 36.03 | 34.90 | 35.18 | 34.46 | 2,238,700 |
May 11, 2023 | 34.62 | 35.78 | 34.46 | 35.29 | 34.57 | 3,197,300 |
May 10, 2023 | 34.14 | 36.25 | 33.86 | 35.47 | 34.75 | 5,264,300 |
May 9, 2023 | 32.41 | 34.34 | 32.24 | 33.89 | 33.20 | 4,905,800 |
May 8, 2023 | 32.98 | 34.09 | 32.60 | 32.69 | 32.02 | 5,325,700 |
May 5, 2023 | 32.99 | 33.39 | 31.46 | 32.01 | 31.36 | 5,962,000 |
May 4, 2023 | 32.05 | 32.95 | 31.26 | 31.43 | 30.79 | 4,735,500 |
May 3, 2023 | 33.42 | 34.06 | 31.71 | 32.45 | 31.79 | 4,428,000 |
May 2, 2023 | 34.65 | 34.83 | 32.74 | 33.64 | 32.95 | 4,147,300 |
May 1, 2023 | 34.29 | 35.29 | 34.13 | 35.19 | 34.47 | 2,008,800 |
Apr 28, 2023 | 34.26 | 35.30 | 34.15 | 34.86 | 34.15 | 2,165,400 |
Apr 27, 2023 | 34.31 | 34.98 | 33.64 | 34.38 | 33.68 | 2,638,500 |
Apr 26, 2023 | 34.34 | 35.33 | 33.65 | 34.67 | 33.96 | 2,911,600 |
Apr 25, 2023 | 36.00 | 36.00 | 34.16 | 34.54 | 33.83 | 3,422,300 |
Apr 24, 2023 | 35.30 | 36.51 | 35.17 | 36.23 | 35.49 | 2,374,800 |
Apr 21, 2023 | 35.66 | 35.95 | 35.10 | 35.54 | 34.81 | 2,078,200 |
Apr 20, 2023 | 36.27 | 36.57 | 35.28 | 35.64 | 34.91 | 3,373,300 |
Related Tickers
CVI CVR Energy, Inc.
32.82
+0.83%
DK Delek US Holdings, Inc.
29.67
+0.75%
PARR Par Pacific Holdings, Inc.
31.76
+2.22%
DINO HF Sinclair Corporation
56.85
+1.01%
MPC Marathon Petroleum Corporation
196.38
+0.70%
VLO Valero Energy Corporation
163.89
+0.86%
PSX Phillips 66
154.71
+0.91%
DKL Delek Logistics Partners, LP
38.42
+1.11%
UGP Ultrapar Participações S.A.
5.15
+1.38%
SUN Sunoco LP
55.50
+2.08%