PBF Energy Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	36.790	36.790	36.232	36.779	34.206	1,688
2024-08-16	36.230	37.150	36.230	37.150	34.551	922
2024-08-15	36.990	37.240	36.806	37.081	34.486	1,161
2024-08-14	36.960	36.960	36.260	36.570	33.779	386
2024-08-13	36.737	36.800	36.375	36.590	33.798	1,279
2024-08-12	37.450	37.450	37.110	37.110	34.278	177
2024-08-09	37.540	37.690	37.220	37.220	34.379	327
2024-08-08	36.800	37.686	36.690	37.686	34.810	117
2024-08-07	36.620	36.850	36.140	36.645	33.848	146
2024-08-06	35.688	36.600	35.520	36.070	33.317	1,085
2024-08-05	34.830	35.880	34.050	35.683	32.959	2,075
2024-08-02	38.195	38.400	36.320	36.320	33.548	1,154
2024-08-01	39.327	40.150	38.850	38.850	35.885	2,742
2024-07-31	41.320	42.560	40.792	41.000	37.871	800
2024-07-30	38.970	40.150	38.970	40.110	37.049	379
2024-07-29	40.440	40.570	39.160	39.450	36.439	233
2024-07-26	39.855	40.654	39.720	40.425	37.340	726
2024-07-25	38.940	40.580	38.380	40.480	37.391	514
2024-07-24	38.456	39.119	37.715	39.119	36.134	161
2024-07-23	38.380	38.622	38.125	38.268	35.347	134
2024-07-22	38.530	38.530	38.006	38.386	35.457	570
2024-07-19	37.915	38.839	37.915	38.710	35.756	1,941
2024-07-18	39.930	39.930	38.780	38.947	35.975	843
2024-07-17	41.030	41.720	39.861	39.880	36.836	1,587
2024-07-16	40.200	40.490	39.660	40.120	37.058	2,239
2024-07-15	41.105	41.190	39.920	40.000	36.947	529
2024-07-12	40.980	41.180	40.080	40.600	37.501	1,809
2024-07-11	39.870	41.211	39.360	40.700	37.593	2,976
2024-07-10	41.408	41.408	39.750	39.790	36.753	2,464
2024-07-09	42.045	42.540	41.630	42.290	39.062	2,560
2024-07-08	43.100	43.910	42.780	42.840	39.571	2,563
2024-07-05	45.560	46.000	43.590	43.590	40.263	2,044
2024-07-03	45.864	45.864	45.280	45.671	42.185	832
2024-07-02	47.500	48.120	46.425	46.426	42.883	1,602
2024-07-01	46.330	46.695	45.762	45.820	42.323	1,122
2024-06-28	46.290	46.290	45.441	45.750	42.258	272
2024-06-27	45.962	45.998	45.155	45.165	41.718	1,208
2024-06-26	45.320	45.615	44.314	44.654	41.246	736
2024-06-25	44.400	44.480	44.110	44.420	41.030	178
2024-06-24	43.780	45.150	43.780	44.465	41.071	431
2024-06-21	44.170	44.282	43.840	44.095	40.730	503
2024-06-20	43.260	44.880	43.120	43.970	40.614	284
2024-06-18	44.315	44.315	43.482	43.482	40.163	42
2024-06-17	43.930	43.930	43.525	43.635	40.305	1,855
2024-06-14	44.155	44.155	44.155	44.155	40.785	230
2024-06-13	43.945	44.720	43.756	44.720	41.307	178
2024-06-12	46.620	46.930	44.320	44.486	41.091	2,220
2024-06-11	44.800	45.550	44.600	45.550	42.074	19
2024-06-10	46.150	46.290	45.650	45.770	42.277	364
2024-06-07	46.690	47.540	46.690	46.945	43.362	1,100
2024-06-06	47.020	47.280	46.895	47.240	43.635	121
2024-06-05	45.920	45.920	45.420	45.490	42.018	111
2024-06-04	45.020	45.698	44.500	45.290	41.834	104
2024-06-03	46.500	46.570	44.885	44.885	41.459	1,250
2024-05-31	44.860	46.320	44.860	46.320	42.785	1,052
2024-05-30	46.590	46.590	45.100	45.100	41.658	233
2024-05-29	49.140	49.140	46.680	46.720	43.154	4,936
2024-05-28	48.980	49.830	48.890	49.830	46.027	200
2024-05-24	49.230	49.415	48.835	48.835	45.108	628
2024-05-23	49.020	50.170	48.950	48.950	45.214	415

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.2750 USD
2026-05-14	0.2750 USD
2026-02-24	0.2750 USD
2025-11-14	0.2750 USD
2025-08-14	0.2750 USD
2025-05-14	0.2750 USD
2025-02-27	0.2750 USD
2024-11-13	0.2750 USD
2024-08-15	0.2500 USD
2024-05-15	0.2500 USD
2024-02-28	0.2500 USD
2023-11-14	0.2500 USD
2023-08-16	0.2000 USD
2023-05-16	0.2000 USD
2023-02-28	0.2000 USD
2022-11-10	0.2000 USD
2020-02-24	0.3000 USD
2019-11-13	0.3000 USD
2019-08-14	0.3000 USD
2019-05-14	0.3000 USD
2019-02-27	0.3000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.