PBF - PBF Energy Inc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 06, 20206.026.635.956.546.543,583,093
Apr 03, 20206.186.315.525.765.765,248,000
Apr 02, 20206.127.045.825.895.895,992,300
Apr 01, 20206.656.915.905.915.915,178,400
Mar 31, 20208.098.107.017.087.085,737,900
Mar 30, 20207.367.706.527.647.647,059,900
Mar 27, 20207.507.506.256.366.367,669,800
Mar 26, 20207.299.096.978.008.008,752,800
Mar 25, 20206.176.735.196.636.6311,095,100
Mar 24, 20206.456.485.916.086.089,102,000
Mar 23, 20207.537.565.675.915.915,499,800
Mar 20, 20207.818.457.257.657.656,331,100
Mar 19, 20207.027.546.257.257.255,555,100
Mar 18, 20207.968.586.527.037.034,183,600
Mar 17, 202010.8210.858.248.448.445,750,700
Mar 16, 202012.5515.2110.5010.5810.586,639,500
Mar 13, 202011.7416.0010.0716.0016.005,706,800
Mar 12, 202012.1912.5510.1710.7910.795,897,300
Mar 11, 202014.9415.2811.8713.1713.175,493,000
Mar 10, 202015.8316.5014.4315.5815.584,071,700
Mar 09, 202014.0816.5814.0815.1115.116,627,200
Mar 06, 202017.6317.6316.5517.0617.064,444,200
Mar 05, 202018.6719.3717.3717.6217.623,653,600
Mar 04, 202020.3620.5318.9219.3319.333,223,200
Mar 03, 202021.8521.8719.7619.8819.882,854,300
Mar 02, 202022.4922.6720.8121.9721.974,229,600
Feb 28, 202021.6322.6821.2622.3922.392,488,500
Feb 27, 202022.9723.8921.9222.5322.533,060,100
Feb 26, 202023.7024.7323.0323.6523.653,691,800
Feb 25, 202024.9424.9423.1823.5323.532,048,400
Feb 24, 202026.1126.1124.5424.8824.882,981,600
Feb 24, 20200.3 Dividend
Feb 21, 202027.9228.1327.2327.5627.261,473,500
Feb 20, 202027.2328.4027.0828.2127.901,757,600
Feb 19, 202027.6027.6626.7327.3727.072,230,400
Feb 18, 202028.1528.4127.0327.2626.962,333,900
Feb 14, 202028.7229.3228.3729.0728.751,594,500
Feb 13, 202029.0129.5827.3828.5528.243,148,800
Feb 12, 202028.6129.3728.5728.9028.591,920,300
Feb 11, 202028.2528.2827.6128.0127.711,663,200
Feb 10, 202027.0728.0526.9727.8627.561,927,600
Feb 07, 202026.2727.4626.0527.2926.991,955,800
Feb 06, 202026.7827.1426.4226.4226.131,595,300
Feb 05, 202025.9327.2125.8126.7826.491,925,200
Feb 04, 202026.3226.5225.0125.4725.192,703,800
Feb 03, 202027.3527.4425.5025.8025.523,219,900
Jan 31, 202027.5127.7526.8427.3027.003,949,700
Jan 30, 202027.2428.0227.1627.9827.682,167,000
Jan 29, 202027.9529.2727.5427.5827.281,239,500
Jan 28, 202027.0028.0726.7527.6827.381,477,200
Jan 27, 202027.1827.2926.3026.8126.522,603,600
Jan 24, 202028.9028.9927.8528.1127.802,204,700
Jan 23, 202029.1829.3728.1328.8728.562,448,500
Jan 22, 202030.6630.6629.3229.5629.241,540,500
Jan 21, 202030.7030.9929.6229.9229.592,335,700
Jan 17, 202031.1331.2530.6531.0130.671,567,100
Jan 16, 202031.8431.9430.6831.1330.791,815,000
Jan 15, 202032.8133.4431.2131.6131.272,041,000
Jan 14, 202033.3633.4532.7733.2132.85806,300
Jan 13, 202033.6433.9933.0833.2932.931,007,500
Jan 10, 202032.3333.7032.2033.5633.191,902,400
Jan 09, 202031.2732.3130.9032.2731.921,263,100
Jan 08, 202031.2231.4330.3731.2030.861,395,900
Jan 07, 202030.9031.2730.4131.2030.861,491,100
Jan 06, 202029.9630.6529.6730.4830.151,477,500
Jan 03, 202031.0031.3929.7230.0929.761,690,800
Jan 02, 202031.6731.9731.2331.7931.44717,700
Dec 31, 201930.8831.4430.8431.3731.03729,000
Dec 30, 201931.0031.6431.0031.0730.73638,800
Dec 27, 201931.7331.7331.0131.0730.73735,100
Dec 26, 201931.5732.0831.5031.5431.20656,700
Dec 24, 201931.9732.5031.7431.8431.49304,700
Dec 23, 201931.6132.5031.2431.9731.62879,600
Dec 20, 201931.4331.8031.0431.6131.272,914,300
Dec 19, 201931.3531.4730.9831.2630.921,568,200
Dec 18, 201931.3931.5230.9131.3030.961,235,600
Dec 17, 201930.8431.7330.7431.5131.171,532,600
Dec 16, 201930.0730.8429.8230.5330.201,251,700
Dec 13, 201930.5030.6829.7629.8629.531,132,200
Dec 12, 201929.7730.5229.6930.4730.141,701,300
Dec 11, 201930.7830.9829.5829.7329.411,850,900
Dec 10, 201929.7430.8329.4130.7930.452,616,700
Dec 09, 201930.9730.9729.7129.8329.511,859,600
Dec 06, 201931.4031.4330.9130.9730.631,842,800
Dec 05, 201931.1431.3030.4931.1030.761,807,400
Dec 04, 201932.2432.4031.0031.1530.811,822,900
Dec 03, 201931.5632.2431.2631.7631.411,274,700
Dec 02, 201931.8032.5931.5131.9331.581,558,500
Nov 29, 201931.5631.6231.0731.3030.96616,200
Nov 27, 201931.7832.0831.4031.8731.52896,300
Nov 26, 201931.7031.7331.2631.5431.201,301,600
Nov 25, 201931.7632.3931.5131.6831.341,041,400
Nov 22, 201931.6632.1831.5731.6331.291,027,800
Nov 21, 201930.9631.9130.8331.4531.111,516,100
Nov 20, 201931.2231.5029.7530.7730.442,487,500
Nov 19, 201932.8232.9331.4531.9431.592,881,800
Nov 18, 201933.4533.6632.7532.9532.591,396,600
Nov 15, 201933.6734.0033.3333.4633.101,021,400
Nov 14, 201933.1733.6532.9033.6433.27903,500
Nov 13, 201932.7833.3532.4932.9732.611,472,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...