PBF - PBF Energy Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201927.9928.0126.7827.3527.351,081,449
Jul 19, 201928.0428.1127.4427.8327.831,343,100
Jul 18, 201927.2428.0927.0227.9727.971,693,400
Jul 17, 201928.7028.8027.2827.3827.382,724,600
Jul 16, 201928.9029.2428.5828.7228.721,482,700
Jul 15, 201929.7229.8628.3828.9028.901,557,000
Jul 12, 201930.1430.2429.6529.7129.71977,000
Jul 11, 201929.9030.2429.6230.1230.121,148,500
Jul 10, 201929.6630.0829.1229.6429.641,318,900
Jul 09, 201928.6729.3328.3829.1729.171,401,500
Jul 08, 201929.2429.4928.5028.7028.701,506,700
Jul 05, 201929.0029.4628.7629.3329.33688,400
Jul 03, 201929.2029.3028.9129.0629.061,278,000
Jul 02, 201930.2330.2328.8629.1129.112,885,500
Jul 01, 201931.7732.2830.4330.4730.472,181,300
Jun 28, 201930.0131.3129.8731.3031.302,748,900
Jun 27, 201929.7930.2029.3529.9029.901,971,800
Jun 26, 201929.6030.1528.6829.8829.885,569,700
Jun 25, 201927.3628.0527.0627.8027.802,494,100
Jun 24, 201928.7528.9727.4727.5427.542,832,600
Jun 21, 201927.8728.5427.1428.5028.507,690,900
Jun 20, 201925.0625.9625.0525.6125.612,111,900
Jun 19, 201924.6825.1024.4924.5724.572,438,600
Jun 18, 201924.8125.5724.4824.5924.592,962,500
Jun 17, 201923.9124.8923.8024.3924.392,633,300
Jun 14, 201924.3524.4123.6723.9023.902,122,700
Jun 13, 201924.5924.9524.1424.4724.472,617,900
Jun 12, 201926.5026.6124.2724.4024.402,767,500
Jun 11, 201925.5826.7725.5826.2026.201,868,600
Jun 10, 201925.1326.3225.1325.5025.502,005,500
Jun 07, 201924.6925.1123.8524.8024.801,945,900
Jun 06, 201925.4825.8924.1324.6324.633,371,400
Jun 05, 201927.1327.2225.1625.7625.762,399,800
Jun 04, 201925.9027.0225.9026.9926.991,175,600
Jun 03, 201926.3126.6825.8826.0526.052,445,200
May 31, 201927.1127.2125.9426.4026.402,173,700
May 30, 201928.9728.9727.6227.7227.721,348,100
May 29, 201928.6729.3128.3629.1229.121,281,500
May 28, 201928.7529.0528.3128.9528.951,653,500
May 24, 201929.0629.3128.5228.6828.682,112,700
May 23, 201929.9629.9728.7228.8128.812,896,400
May 22, 201930.8931.3130.1030.6030.602,550,700
May 21, 201930.9531.4930.8331.1331.131,303,200
May 20, 201930.3931.1830.1530.8230.822,259,400
May 17, 201930.8931.4330.6330.6730.671,426,200
May 16, 201930.1831.4230.1831.3631.361,667,200
May 15, 201929.5030.2629.2530.2030.202,777,200
May 14, 201928.1229.4528.0129.3729.371,576,500
May 14, 20190.3 Dividend
May 13, 201929.7229.8528.2528.3328.032,100,100
May 10, 201930.1630.5929.3930.3430.021,715,100
May 09, 201930.5130.7029.6030.0729.752,654,100
May 08, 201932.3632.6230.4530.7330.403,503,300
May 07, 201933.3333.3931.7032.6432.291,662,600
May 06, 201933.8134.1333.3833.7033.341,837,100
May 03, 201933.2834.3533.2534.2833.922,319,500
May 02, 201933.4834.4632.8033.0332.682,379,000
May 01, 201933.1835.1533.1833.5333.172,892,000
Apr 30, 201933.7634.3133.3233.5833.221,796,700
Apr 29, 201933.1933.5432.6633.5033.151,241,000
Apr 26, 201933.2633.2631.8632.7432.391,841,500
Apr 25, 201933.1834.0732.8833.2932.941,623,600
Apr 24, 201933.8933.8932.7733.0532.701,379,100
Apr 23, 201934.3934.7033.6833.9033.541,620,600
Apr 22, 201933.1634.5133.0234.3734.011,121,600
Apr 18, 201932.9933.2832.2632.8432.491,122,700
Apr 17, 201932.6533.1332.4332.9132.561,047,500
Apr 16, 201932.2132.8331.5432.5232.181,582,600
Apr 15, 201933.4633.6132.1832.2131.871,186,400
Apr 12, 201933.7833.9232.9033.3733.021,522,200
Apr 11, 201933.2934.1033.0433.3833.031,750,400
Apr 10, 201931.6733.6831.6733.3032.951,925,500
Apr 09, 201931.3432.2631.1931.5931.262,860,600
Apr 08, 201932.0332.3431.4531.5231.191,271,000
Apr 05, 201931.0731.9631.0031.8931.551,973,600
Apr 04, 201930.6431.0830.4031.0530.721,108,900
Apr 03, 201930.6131.2830.4430.4830.161,913,600
Apr 02, 201930.9830.9830.1930.4330.111,687,600
Apr 01, 201931.5231.5230.4731.0030.671,648,600
Mar 29, 201931.8632.4331.1131.1430.811,431,000
Mar 28, 201932.3732.6831.3431.4631.131,549,300
Mar 27, 201932.5033.0632.4032.6032.251,299,100
Mar 26, 201931.8932.6031.8032.4032.061,182,900
Mar 25, 201931.4031.9930.9631.9031.561,554,900
Mar 22, 201932.9733.0031.0431.5531.221,890,900
Mar 21, 201932.7333.7532.7333.2832.931,734,200
Mar 20, 201932.9633.6232.4933.0032.651,401,400
Mar 19, 201933.5533.8132.8633.0732.721,799,100
Mar 18, 201932.7233.7132.7233.5233.172,072,200
Mar 15, 201932.2533.2332.1132.5632.223,165,500
Mar 14, 201931.4832.4231.0532.2531.912,353,200
Mar 13, 201929.9731.0229.9630.8830.552,388,100
Mar 12, 201930.2830.6229.6329.9729.652,755,600
Mar 11, 201929.2630.4129.0930.2829.961,921,100
Mar 08, 201929.7029.9128.6629.0428.734,934,400
Mar 07, 201930.5931.0030.2230.2429.922,013,300
Mar 06, 201930.5130.9830.3130.5130.191,912,400
Mar 05, 201931.1631.1629.9930.5130.192,593,800
Mar 04, 201931.2631.5030.2331.1430.811,597,800
Mar 01, 201931.2531.5531.0531.2630.931,069,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...