U.S. Markets open in 5 hrs 18 mins

PBF Energy Inc. (PBF)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
20.12+0.07 (+0.35%)
At close: 4:00PM EDT
People also watch
HFCDKPBFXCVRRCVI
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201720.1420.1519.8720.1220.122,178,241
Aug 21, 201720.2320.4120.0420.0520.051,756,100
Aug 18, 201720.1020.4919.7920.3620.361,940,900
Aug 17, 201720.8520.9620.0120.0920.092,781,500
Aug 16, 201721.4821.5620.9821.0521.052,072,200
Aug 15, 201721.2321.5521.0621.4521.451,064,200
Aug 14, 201721.3021.4921.1021.3221.321,153,500
Aug 11, 201720.9521.2920.8421.1621.161,824,800
Aug 11, 20170.3 Dividend
Aug 10, 201721.9522.0521.5021.5021.202,376,900
Aug 09, 201722.6122.7222.0322.0421.731,943,100
Aug 08, 201723.1523.2122.6122.6722.351,821,000
Aug 07, 201723.3523.5623.1623.2222.902,166,900
Aug 04, 201723.0723.7423.0223.4023.073,342,400
Aug 03, 201722.6723.3622.3523.0422.724,657,200
Aug 02, 201723.1323.7322.5623.3323.003,849,200
Aug 01, 201722.8423.3722.6323.3022.972,383,200
Jul 31, 201721.8522.7921.6522.7722.452,023,100
Jul 28, 201722.2322.4821.3721.6321.332,439,300
Jul 27, 201722.3622.5421.9622.2021.891,746,500
Jul 26, 201722.3122.5621.8222.2521.942,245,400
Jul 25, 201722.0022.6521.9022.3021.992,933,900
Jul 24, 201721.8521.9821.6721.9521.641,261,000
Jul 21, 201721.8622.0421.4021.8521.551,657,300
Jul 20, 201722.4122.4621.6521.8521.551,493,600
Jul 19, 201721.7722.6021.7322.1621.851,400,100
Jul 18, 201722.4122.4921.7121.7621.461,744,900
Jul 17, 201722.0122.4722.0022.3522.041,018,300
Jul 14, 201721.7022.1621.6522.0921.781,208,900
Jul 13, 201721.8821.9921.3321.7021.401,571,600
Jul 12, 201722.5722.7221.8521.8821.571,494,100
Jul 11, 201722.3322.8022.0922.3021.991,382,700
Jul 10, 201722.1122.5722.0422.4322.121,460,100
Jul 07, 201721.3322.2321.0422.1921.882,187,100
Jul 06, 201722.2522.4221.3321.4021.102,058,700
Jul 05, 201722.6022.9022.0222.2721.961,728,200
Jul 03, 201722.3722.9322.3722.7822.46644,900
Jun 30, 201722.2722.7121.8822.2621.951,533,800
Jun 29, 201722.6522.8021.9722.1221.811,931,100
Jun 28, 201722.9123.1922.4622.5122.202,720,300
Jun 27, 201722.6223.2622.5122.7722.451,436,600
Jun 26, 201722.2922.8522.1422.4822.171,344,700
Jun 23, 201721.8722.3121.6022.2621.951,915,400
Jun 22, 201721.7022.1421.5421.7521.451,437,200
Jun 21, 201721.5222.0621.0921.4921.192,253,100
Jun 20, 201721.5721.9221.2921.5921.292,532,900
Jun 19, 201721.9622.3921.7922.3422.031,736,600
Jun 16, 201720.8121.9220.6521.8221.525,325,200
Jun 15, 201720.9321.4920.5520.6620.373,528,200
Jun 14, 201722.0622.0720.6720.9720.682,985,200
Jun 13, 201722.1122.6121.9822.1721.862,213,100
Jun 12, 201722.5422.8322.0822.0821.772,874,300
Jun 09, 201721.1522.4921.0922.3922.083,258,000
Jun 08, 201720.7421.4320.7421.2320.932,520,700
Jun 07, 201720.5420.8620.1720.7420.451,894,400
Jun 06, 201720.4920.7720.1220.7420.451,868,600
Jun 05, 201719.9020.8019.8620.5720.282,572,400
Jun 02, 201720.0020.1819.8019.9919.712,113,400
Jun 01, 201719.5120.0919.3420.0919.812,903,200
May 31, 201719.3119.3718.4819.3219.055,404,800
May 30, 201720.0220.0919.3219.3719.102,903,200
May 26, 201720.3620.4719.8420.1519.872,574,700
May 25, 201720.9321.2720.2020.3620.082,459,700
May 24, 201721.5821.9520.8320.9920.701,958,600
May 23, 201721.7921.7921.2521.5421.241,724,700
May 22, 201721.8722.2221.7221.7521.451,678,500
May 19, 201721.4021.9721.2821.8021.501,929,900
May 18, 201721.3521.5521.1121.2720.971,562,200
May 17, 201721.4221.6021.1221.3621.062,006,900
May 16, 201721.7321.9621.0621.4221.122,628,300
May 15, 201722.4122.8421.8621.8721.562,341,200
May 12, 201722.1522.3321.9822.1821.872,131,600
May 12, 20170.3 Dividend
May 11, 201722.7122.7222.2122.4821.872,539,400
May 10, 201722.2822.7021.9422.6021.993,093,300
May 09, 201721.9422.3421.7822.2721.672,860,400
May 08, 201721.3222.0021.2221.9521.352,458,500
May 05, 201720.6621.3320.3021.3020.723,131,600
May 04, 201721.9522.0420.2920.6020.043,989,100
May 03, 201721.6721.9121.3221.7821.193,208,300
May 02, 201722.1822.2421.6021.7921.203,252,600
May 01, 201722.2922.4122.0022.1221.523,294,000
Apr 28, 201723.0623.1521.8722.3221.715,386,000
Apr 27, 201722.9123.3522.5323.1022.4719,709,700
Apr 26, 201723.4123.5222.8622.9222.309,097,800
Apr 25, 201722.4822.6322.1822.5621.952,187,200
Apr 24, 201721.8722.5421.7122.3021.702,559,000
Apr 21, 201720.6521.7520.6321.5720.991,967,000
Apr 20, 201720.4520.7920.3620.6120.051,231,500
Apr 19, 201720.8320.9320.2320.3819.831,997,100
Apr 18, 201720.6720.9220.2220.6620.101,765,500
Apr 17, 201720.8921.0420.6020.8220.261,438,400
Apr 13, 201721.1421.3720.6920.7120.151,524,100
Apr 12, 201721.2321.4720.9320.9820.411,667,200
Apr 11, 201721.0121.1820.5721.1720.602,069,700
Apr 10, 201720.8921.5920.7621.0820.511,988,200
Apr 07, 201720.5421.1120.4220.8120.251,425,000
Apr 06, 201720.7120.8720.2320.4819.922,195,200
Apr 05, 201722.1622.3220.6720.6820.123,199,400
Apr 04, 201722.0122.1221.7121.9321.341,892,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...