PBF - PBF Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201925.8325.9925.2025.6025.601,923,900
Sep 12, 201925.4625.8625.0125.5025.501,410,000
Sep 11, 201925.7026.1025.1525.8725.871,916,700
Sep 10, 201924.1525.8924.1125.4425.442,490,700
Sep 09, 201924.7025.0423.9424.4424.442,861,600
Sep 06, 201924.6424.9224.1724.5324.531,410,200
Sep 05, 201923.8624.6023.7324.5824.581,754,200
Sep 04, 201923.8423.9823.4023.4823.482,395,000
Sep 03, 201923.1623.6822.8423.4323.431,574,600
Aug 30, 201923.9924.0023.1723.7023.701,970,800
Aug 29, 201922.8524.2722.8324.0024.002,923,400
Aug 28, 201921.9822.9621.7522.7022.701,865,900
Aug 27, 201922.6622.8021.9122.0222.022,031,700
Aug 26, 201922.0322.4621.7922.4422.441,636,100
Aug 23, 201922.3022.6021.6921.7521.751,399,500
Aug 22, 201922.7223.0422.3722.3822.38929,700
Aug 21, 201922.7622.9222.3622.6222.621,319,900
Aug 20, 201922.0922.5621.6922.4422.441,558,000
Aug 19, 201922.1022.8722.0222.2522.251,861,200
Aug 16, 201921.6621.9521.4421.7421.741,772,400
Aug 15, 201921.7821.7821.1021.5421.541,444,300
Aug 14, 201922.0322.1521.5121.7721.772,008,100
Aug 14, 20190.3 Dividend
Aug 13, 201922.4923.7622.0822.7222.422,028,000
Aug 12, 201922.8522.9022.1422.5322.231,861,700
Aug 09, 201922.9023.2922.7222.9122.612,351,200
Aug 08, 201922.5723.0622.4223.0322.732,435,400
Aug 07, 201922.9122.9121.6122.4522.152,525,500
Aug 06, 201923.9724.2722.9223.2622.952,527,200
Aug 05, 201924.0024.3722.8223.5223.213,338,400
Aug 02, 201925.0025.2624.2024.5024.182,530,000
Aug 01, 201927.0027.5025.0925.1224.794,468,900
Jul 31, 201928.6128.7227.5327.9327.562,337,500
Jul 30, 201927.9028.5627.5228.4928.111,294,900
Jul 29, 201928.2628.5827.7828.0927.721,001,800
Jul 26, 201928.3228.6428.1528.3828.011,127,800
Jul 25, 201928.5428.5427.4628.3027.932,088,800
Jul 24, 201927.4728.4727.1828.3527.981,200,200
Jul 23, 201927.4827.7627.0327.5227.161,736,800
Jul 22, 201927.9928.0226.7827.4427.081,502,800
Jul 19, 201928.0428.1127.4427.8327.461,343,100
Jul 18, 201927.2428.0927.0227.9727.601,693,400
Jul 17, 201928.7028.8027.2827.3827.022,724,600
Jul 16, 201928.9029.2428.5828.7228.341,482,700
Jul 15, 201929.7229.8628.3828.9028.521,557,000
Jul 12, 201930.1430.2429.6529.7129.32977,000
Jul 11, 201929.9030.2429.6230.1229.721,148,500
Jul 10, 201929.6630.0829.1229.6429.251,318,900
Jul 09, 201928.6729.3328.3829.1728.781,401,500
Jul 08, 201929.2429.4928.5028.7028.321,506,700
Jul 05, 201929.0029.4628.7629.3328.94688,400
Jul 03, 201929.2029.3028.9129.0628.681,278,000
Jul 02, 201930.2330.2328.8629.1128.732,885,500
Jul 01, 201931.7732.2830.4330.4730.072,181,300
Jun 28, 201930.0131.3129.8731.3030.892,748,900
Jun 27, 201929.7930.2029.3529.9029.511,971,800
Jun 26, 201929.6030.1528.6829.8829.495,569,700
Jun 25, 201927.3628.0527.0627.8027.432,494,100
Jun 24, 201928.7528.9727.4727.5427.182,832,600
Jun 21, 201927.8728.5427.1428.5028.127,690,900
Jun 20, 201925.0625.9625.0525.6125.272,111,900
Jun 19, 201924.6825.1024.4924.5724.252,438,600
Jun 18, 201924.8125.5724.4824.5924.272,962,500
Jun 17, 201923.9124.8923.8024.3924.072,633,300
Jun 14, 201924.3524.4123.6723.9023.582,122,700
Jun 13, 201924.5924.9524.1424.4724.152,617,900
Jun 12, 201926.5026.6124.2724.4024.082,767,500
Jun 11, 201925.5826.7725.5826.2025.851,868,600
Jun 10, 201925.1326.3225.1325.5025.162,005,500
Jun 07, 201924.6925.1123.8524.8024.471,945,900
Jun 06, 201925.4825.8924.1324.6324.303,371,400
Jun 05, 201927.1327.2225.1625.7625.422,399,800
Jun 04, 201925.9027.0225.9026.9926.631,175,600
Jun 03, 201926.3126.6825.8826.0525.712,445,200
May 31, 201927.1127.2125.9426.4026.052,173,700
May 30, 201928.9728.9727.6227.7227.351,348,100
May 29, 201928.6729.3128.3629.1228.741,281,500
May 28, 201928.7529.0528.3128.9528.571,653,500
May 24, 201929.0629.3128.5228.6828.302,112,700
May 23, 201929.9629.9728.7228.8128.432,896,400
May 22, 201930.8931.3130.1030.6030.202,550,700
May 21, 201930.9531.4930.8331.1330.721,303,200
May 20, 201930.3931.1830.1530.8230.412,259,400
May 17, 201930.8931.4330.6330.6730.271,426,200
May 16, 201930.1831.4230.1831.3630.951,667,200
May 15, 201929.5030.2629.2530.2029.802,777,200
May 14, 201928.1229.4528.0129.3728.981,576,500
May 14, 20190.3 Dividend
May 13, 201929.7229.8528.2528.3327.662,100,100
May 10, 201930.1630.5929.3930.3429.621,715,100
May 09, 201930.5130.7029.6030.0729.362,654,100
May 08, 201932.3632.6230.4530.7330.003,503,300
May 07, 201933.3333.3931.7032.6431.871,662,600
May 06, 201933.8134.1333.3833.7032.901,837,100
May 03, 201933.2834.3533.2534.2833.472,319,500
May 02, 201933.4834.4632.8033.0332.252,379,000
May 01, 201933.1835.1533.1833.5332.742,892,000
Apr 30, 201933.7634.3133.3233.5832.791,796,700
Apr 29, 201933.1933.5432.6633.5032.711,241,000
Apr 26, 201933.2633.2631.8632.7431.971,841,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...