Skip to main content

PBF Energy Inc (NY: PBF )

53.75 -0.34 (-0.63%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 53.13 54.20 53.71 54.09 1,837,606 +0.88(+1.65%)
Sep 22, 2023 54.41 55.25 53.02 53.21 2,493,052 -0.75(-1.39%)
Sep 21, 2023 54.39 56.38 53.69 53.96 2,776,992 +1.06(+2.00%)
Sep 20, 2023 52.71 54.14 52.69 52.90 1,745,243 -0.15(-0.28%)
Sep 19, 2023 54.65 54.82 52.37 53.05 2,283,705 -1.24(-2.28%)
Sep 18, 2023 54.77 55.85 53.53 54.29 2,701,057 +0.41(+0.76%)
Sep 15, 2023 54.34 54.46 53.08 53.88 4,046,346 -0.94(-1.71%)
Sep 14, 2023 54.76 55.09 54.33 54.82 2,098,279 +0.76(+1.41%)
Sep 13, 2023 54.77 54.77 53.07 54.06 2,372,185 -0.44(-0.81%)
Sep 12, 2023 54.00 55.11 53.31 54.50 2,414,270 +0.48(+0.89%)
Sep 11, 2023 54.09 55.42 53.59 54.02 4,250,977 -0.07(-0.13%)
Sep 08, 2023 51.97 54.89 51.90 54.09 4,311,030 +2.90(+5.67%)
Sep 07, 2023 49.56 51.22 49.08 51.19 2,862,712 +1.76(+3.56%)
Sep 06, 2023 49.00 49.90 48.92 49.43 1,737,163 +0.22(+0.45%)
Sep 05, 2023 49.42 50.05 48.99 49.21 1,631,544 +0.10(+0.20%)
Sep 01, 2023 47.91 49.56 47.39 49.11 1,855,640 +2.22(+4.73%)
Aug 31, 2023 47.61 47.77 46.19 46.89 2,202,676 -0.61(-1.28%)
Aug 30, 2023 47.53 47.95 47.17 47.50 1,845,102 -0.15(-0.31%)
Aug 29, 2023 47.29 47.68 46.48 47.65 2,038,083 +0.54(+1.15%)
Aug 28, 2023 47.36 47.88 46.66 47.11 1,893,263 -0.66(-1.38%)
Aug 25, 2023 46.57 48.68 46.33 47.77 3,571,412 +1.59(+3.44%)
Aug 24, 2023 45.42 46.47 44.95 46.18 1,798,376 +0.51(+1.12%)
Aug 23, 2023 45.93 45.99 44.84 45.67 2,283,688 -0.69(-1.49%)
Aug 22, 2023 47.20 47.45 46.33 46.36 2,437,840 -0.35(-0.75%)
Aug 21, 2023 48.43 48.74 46.40 46.71 2,714,620 -1.69(-3.49%)
Aug 18, 2023 46.77 48.73 46.77 48.40 2,407,644 +1.15(+2.43%)
Aug 17, 2023 47.40 48.03 46.95 47.25 1,658,728 +0.76(+1.63%)
Aug 16, 2023 47.30 47.95 46.34 46.49 1,641,276 -0.22(-0.47%)
Aug 15, 2023 48.05 48.05 46.29 46.71 2,833,096 -2.60(-5.27%)
Aug 14, 2023 49.23 49.49 48.47 49.31 1,919,047 -0.32(-0.64%)
Aug 11, 2023 48.78 50.22 48.57 49.63 2,542,344 +1.25(+2.59%)
Aug 10, 2023 48.42 49.28 47.62 48.37 1,914,170 +0.17(+0.35%)
Aug 09, 2023 46.47 48.94 45.92 48.20 3,874,977 +1.77(+3.82%)
Aug 08, 2023 45.31 46.56 44.54 46.43 1,797,406 +0.26(+0.56%)
Aug 07, 2023 45.39 46.95 45.39 46.17 1,851,630 +1.13(+2.50%)
Aug 04, 2023 46.23 46.60 44.76 45.05 2,715,427 -0.19(-0.42%)
Aug 03, 2023 44.81 46.37 42.64 45.24 3,767,877 -1.97(-4.18%)
Aug 02, 2023 47.75 48.38 46.61 47.21 2,067,557 -0.68(-1.41%)
Aug 01, 2023 47.03 48.07 46.86 47.88 1,619,413 +0.65(+1.37%)
Jul 31, 2023 47.20 47.76 46.98 47.24 1,652,004 +0.15(+0.32%)
Jul 28, 2023 46.15 47.24 45.88 47.09 1,308,107 +1.27(+2.78%)
Jul 27, 2023 46.13 46.68 45.69 45.81 2,159,614 -0.28(-0.60%)
Jul 26, 2023 44.68 46.45 44.44 46.09 2,120,885 +1.18(+2.64%)
Jul 25, 2023 44.96 45.95 44.72 44.91 2,079,385 -0.36(-0.79%)
Jul 24, 2023 43.72 46.04 43.52 45.27 2,774,215 +1.95(+4.51%)
Jul 21, 2023 42.82 43.47 42.03 43.31 2,653,663 +0.77(+1.80%)
Jul 20, 2023 42.22 42.64 41.73 42.55 1,755,039 +1.03(+2.47%)
Jul 19, 2023 41.34 41.61 40.69 41.52 1,731,044 +0.90(+2.21%)
Jul 18, 2023 39.88 41.15 39.79 40.63 1,361,630 +0.99(+2.49%)
Jul 17, 2023 39.73 40.06 39.32 39.64 1,609,191 -0.09(-0.23%)
Jul 14, 2023 40.10 40.15 39.29 39.73 2,009,296 -0.81(-1.99%)
Jul 13, 2023 40.09 41.20 40.09 40.54 1,765,261 +0.36(+0.89%)
Jul 12, 2023 41.68 42.41 40.15 40.18 2,183,601 -0.94(-2.28%)
Jul 11, 2023 40.51 41.36 40.32 41.11 1,898,316 +0.71(+1.75%)
Jul 10, 2023 41.31 41.62 40.13 40.41 2,064,775 -0.89(-2.15%)
Jul 07, 2023 39.73 41.71 39.73 41.29 1,642,091 +1.37(+3.44%)
Jul 06, 2023 40.10 40.43 39.01 39.92 2,322,163 -0.45(-1.11%)
Jul 05, 2023 40.68 40.83 40.00 40.37 2,067,215 -0.03(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.