PBF Energy Inc (NY: PBF )

48.95 -0.06 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 49.48 49.75 48.68 48.95 1,205,750 -0.06(-0.12%)
May 22, 2024 49.67 50.24 48.42 49.01 1,658,653 -0.99(-1.98%)
May 21, 2024 49.39 50.76 48.95 50.00 2,143,626 +0.28(+0.56%)
May 20, 2024 51.11 51.47 47.79 49.72 1,929,335 -1.75(-3.40%)
May 17, 2024 49.59 51.63 49.58 51.47 2,099,715 +2.35(+4.78%)
May 16, 2024 48.53 49.39 48.08 49.12 1,173,962 +0.40(+0.82%)
May 15, 2024 48.02 48.76 47.00 48.72 1,180,832 +0.64(+1.33%)
May 14, 2024 47.54 48.10 47.08 48.08 1,481,947 +0.37(+0.77%)
May 13, 2024 48.54 48.69 47.58 47.71 1,690,177 -0.51(-1.05%)
May 10, 2024 49.90 50.55 48.03 48.22 1,662,299 -1.39(-2.81%)
May 09, 2024 50.27 50.46 49.49 49.61 2,139,931 -0.39(-0.78%)
May 08, 2024 50.48 51.43 49.73 50.00 2,196,226 -0.78(-1.53%)
May 07, 2024 51.46 51.77 50.64 50.78 1,841,118 -0.81(-1.56%)
May 06, 2024 52.17 52.63 51.08 51.58 1,940,182 -0.01(-0.02%)
May 03, 2024 51.91 52.90 51.23 51.59 1,909,879 -0.74(-1.41%)
May 02, 2024 53.00 53.27 50.25 52.33 3,181,860 +0.41(+0.79%)
May 01, 2024 53.00 53.59 51.64 51.92 1,904,326 -1.07(-2.03%)
Apr 30, 2024 57.17 57.17 52.91 52.99 1,766,408 -4.59(-7.96%)
Apr 29, 2024 57.39 57.87 56.87 57.58 1,055,566 +0.10(+0.17%)
Apr 26, 2024 56.82 57.58 56.17 57.48 1,334,375 +0.28(+0.49%)
Apr 25, 2024 56.31 57.33 55.39 57.20 1,092,181 +0.32(+0.56%)
Apr 24, 2024 56.73 57.35 56.08 56.88 1,079,972 -0.21(-0.37%)
Apr 23, 2024 55.89 57.15 55.49 57.09 1,284,217 +0.84(+1.49%)
Apr 22, 2024 55.66 57.02 54.96 56.26 1,332,106 +0.63(+1.13%)
Apr 19, 2024 55.07 55.94 54.57 55.63 2,352,807 +0.43(+0.77%)
Apr 18, 2024 57.25 57.25 54.64 55.20 1,844,085 -1.77(-3.11%)
Apr 17, 2024 57.68 57.76 56.56 56.97 1,316,521 -0.35(-0.61%)
Apr 16, 2024 57.95 58.44 56.71 57.32 1,404,900 -0.98(-1.67%)
Apr 15, 2024 59.85 60.30 58.20 58.30 1,278,852 -1.11(-1.88%)
Apr 12, 2024 60.29 60.66 58.93 59.41 1,269,448 -0.34(-0.57%)
Apr 11, 2024 59.49 60.12 58.67 59.75 1,147,683 +0.98(+1.68%)
Apr 10, 2024 58.01 59.27 57.65 58.76 1,638,511 +0.23(+0.39%)
Apr 09, 2024 60.44 60.83 58.03 58.54 1,430,465 -1.45(-2.42%)
Apr 08, 2024 60.52 61.56 59.58 59.99 1,369,071 -1.73(-2.80%)
Apr 05, 2024 61.98 62.56 60.90 61.72 1,238,692 +1.07(+1.77%)
Apr 04, 2024 61.13 61.99 60.55 60.64 1,609,532 -0.33(-0.54%)
Apr 03, 2024 59.37 61.51 59.26 60.97 1,729,175 +1.78(+3.01%)
Apr 02, 2024 58.67 59.67 57.67 59.19 2,105,585 +0.92(+1.57%)
Apr 01, 2024 57.11 58.42 56.46 58.28 1,529,138 +1.00(+1.75%)
Mar 28, 2024 55.57 57.51 57.25 57.27 2,238,153 +1.48(+2.66%)
Mar 27, 2024 54.90 55.81 54.86 55.79 1,058,396 +0.74(+1.34%)
Mar 26, 2024 56.02 56.71 55.03 55.05 1,406,105 -0.97(-1.72%)
Mar 25, 2024 56.60 57.22 55.84 56.02 1,556,922 +0.02(+0.04%)
Mar 22, 2024 55.76 56.21 54.90 56.00 2,384,470 -0.43(-0.76%)
Mar 21, 2024 57.20 57.20 55.79 56.43 1,990,345 -0.71(-1.24%)
Mar 20, 2024 55.47 57.56 54.76 57.13 2,323,043 +1.17(+2.10%)
Mar 19, 2024 55.51 56.53 55.14 55.96 2,571,219 +0.43(+0.77%)
Mar 18, 2024 56.74 56.99 54.80 55.53 2,446,393 -0.83(-1.47%)
Mar 15, 2024 56.07 58.35 55.55 56.36 5,210,114 +1.95(+3.58%)
Mar 14, 2024 55.01 56.37 53.66 54.41 2,419,353 -0.27(-0.49%)
Mar 13, 2024 51.62 55.94 51.62 54.68 4,878,649 +4.50(+8.96%)
Mar 12, 2024 49.57 50.69 49.06 50.18 1,161,334 +0.37(+0.74%)
Mar 11, 2024 49.60 49.86 48.88 49.81 1,680,221 +0.01(+0.02%)
Mar 08, 2024 50.17 51.12 49.21 49.80 1,054,932 -0.41(-0.81%)
Mar 07, 2024 48.73 51.38 48.28 50.21 2,201,132 +2.49(+5.21%)
Mar 06, 2024 48.16 48.51 46.67 47.72 1,558,450 +0.09(+0.19%)
Mar 05, 2024 47.52 48.49 47.03 47.63 1,834,304 -0.19(-0.40%)
Mar 04, 2024 48.54 49.22 47.79 47.82 2,310,803 -0.68(-1.39%)
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.