PBF Energy Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	12.000	12.170	11.890	11.890	10.607	2,076
2021-11-29	12.660	13.090	12.110	12.550	11.196	175
2021-11-26	12.310	12.320	11.620	12.200	10.884	5,719
2021-11-24	13.730	13.730	13.680	13.710	12.231	652
2021-11-23	13.740	13.870	13.290	13.680	12.204	123
2021-11-22	12.750	13.300	12.720	13.230	11.803	110
2021-11-19	13.918	13.918	12.670	12.780	11.401	1,466
2021-11-18	13.900	14.350	13.720	14.000	12.490	137
2021-11-17	15.570	15.570	14.040	14.040	12.525	82,859
2021-11-16	15.410	15.758	15.130	15.630	13.944	575
2021-11-15	15.590	15.788	15.360	15.788	14.085	103
2021-11-12	15.180	15.700	15.180	15.550	13.872	242
2021-11-11	15.000	15.360	14.860	15.300	13.649	4
2021-11-10	15.370	15.530	15.060	15.060	13.435	1,314
2021-11-09	15.340	15.760	15.060	15.530	13.855	835
2021-11-08	14.840	15.360	14.840	15.050	13.426	358
2021-11-05	14.340	14.670	14.250	14.670	13.087	468
2021-11-04	14.000	14.570	13.850	13.860	12.365	6,355
2021-11-03	14.240	14.790	14.130	14.440	12.882	487
2021-11-02	14.890	15.060	14.232	14.400	12.846	198
2021-11-01	15.090	15.880	14.900	15.170	13.533	580
2021-10-29	15.580	15.580	14.360	14.470	12.909	107
2021-10-28	15.100	16.160	14.970	15.370	13.712	359
2021-10-27	15.170	15.400	14.700	14.700	13.114	2,141
2021-10-26	16.080	16.080	15.670	15.870	14.158	1,016
2021-10-25	15.539	16.120	15.539	16.010	14.283	7,737
2021-10-22	15.450	15.580	14.825	15.255	13.609	1,588
2021-10-21	15.340	15.850	15.310	15.380	13.721	900
2021-10-20	15.260	15.510	15.120	15.330	13.676	512
2021-10-19	15.550	15.770	15.470	15.610	13.926	423
2021-10-18	15.980	16.210	15.352	15.352	13.696	362
2021-10-15	15.760	16.250	15.630	15.730	14.033	14,560
2021-10-14	15.100	15.740	15.100	15.700	14.006	1,031

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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