PBF Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 81.800 | 83.250 | 80.345 | 83.130 | 83.130 | 2,107 |
| 2026-10-19 | 84.430 | 87.350 | 81.766 | 81.920 | 81.920 | 3,807 |
| 2026-10-16 | 87.590 | 90.560 | 84.011 | 85.800 | 85.800 | 3,572 |
| 2026-10-15 | 90.500 | 90.500 | 86.000 | 87.630 | 87.630 | 6,850 |
| 2026-10-14 | 91.990 | 93.158 | 88.240 | 88.900 | 88.900 | 2,664 |
| 2026-10-13 | 87.500 | 91.000 | 84.910 | 90.950 | 90.950 | 4,217 |
| 2026-10-12 | 84.620 | 87.594 | 83.560 | 84.810 | 84.810 | 2,266 |
| 2026-10-09 | 87.830 | 90.500 | 85.355 | 86.070 | 86.070 | 2,808 |
| 2026-10-08 | 84.500 | 88.970 | 84.500 | 88.270 | 88.270 | 4,543 |
| 2026-10-07 | 83.380 | 85.750 | 82.250 | 83.530 | 83.530 | 2,252 |
| 2026-10-06 | 84.000 | 84.000 | 80.840 | 82.550 | 82.550 | 7,223 |
| 2026-10-05 | 80.990 | 85.035 | 80.000 | 84.940 | 84.940 | 5,979 |
| 2026-10-02 | 80.650 | 83.000 | 77.000 | 81.280 | 81.280 | 4,069 |
| 2026-10-01 | 77.770 | 81.630 | 75.920 | 81.150 | 81.150 | 3,068 |
| 2026-09-30 | 76.350 | 79.700 | 74.250 | 79.530 | 79.530 | 2,264 |
| 2026-09-29 | 75.980 | 75.980 | 72.510 | 75.260 | 75.260 | 2,069 |
| 2026-09-28 | 74.950 | 75.980 | 73.851 | 74.560 | 74.560 | 1,717 |
| 2026-09-25 | 71.390 | 71.770 | 69.651 | 71.270 | 71.270 | 4,848 |
| 2026-09-24 | 71.000 | 74.132 | 69.470 | 73.756 | 73.756 | 4,206 |
| 2026-09-23 | 71.400 | 75.000 | 68.501 | 69.962 | 69.962 | 9,782 |
| 2026-09-22 | 72.710 | 75.000 | 70.050 | 73.280 | 73.280 | 5,611 |
| 2026-09-21 | 76.880 | 78.230 | 73.741 | 74.450 | 74.450 | 2,989 |
| 2026-09-18 | 75.470 | 78.440 | 75.470 | 76.520 | 76.520 | 3,339 |
| 2026-09-17 | 76.300 | 77.910 | 74.110 | 77.180 | 77.180 | 2,246 |
| 2026-09-16 | 74.450 | 76.950 | 72.500 | 76.831 | 76.831 | 5,145 |
| 2026-09-15 | 71.380 | 75.940 | 68.380 | 75.280 | 75.280 | 9,185 |
| 2026-09-14 | 81.500 | 81.500 | 71.565 | 71.860 | 71.860 | 9,344 |
| 2026-09-11 | 77.460 | 82.800 | 75.690 | 78.530 | 78.530 | 6,915 |
| 2026-09-10 | 77.130 | 78.960 | 76.070 | 78.150 | 78.150 | 2,956 |
| 2026-09-09 | 77.760 | 78.740 | 75.415 | 76.480 | 76.480 | 2,434 |
| 2026-09-08 | 75.960 | 77.900 | 74.200 | 76.450 | 76.450 | 3,476 |
| 2026-09-04 | 75.760 | 76.710 | 72.455 | 74.320 | 74.320 | 1,539 |
| 2026-09-03 | 76.130 | 76.790 | 72.750 | 74.730 | 74.730 | 1,725 |
| 2026-09-02 | 75.700 | 78.480 | 74.320 | 76.950 | 76.950 | 5,011 |
| 2026-09-01 | 73.930 | 76.230 | 72.640 | 74.950 | 74.950 | 17,456 |
| 2026-08-31 | 73.110 | 75.399 | 70.301 | 71.500 | 71.500 | 5,087 |
| 2026-08-28 | 70.000 | 71.870 | 67.490 | 71.140 | 71.140 | 2,742 |
| 2026-08-27 | 70.180 | 70.250 | 67.680 | 69.520 | 69.520 | 1,265 |
| 2026-08-26 | 65.250 | 70.950 | 64.960 | 69.861 | 69.861 | 1,775 |
| 2026-08-25 | 68.540 | 70.450 | 67.491 | 67.760 | 67.760 | 5,058 |
| 2026-08-24 | 74.110 | 74.110 | 68.949 | 69.350 | 69.350 | 2,895 |
| 2026-08-21 | 71.000 | 73.840 | 69.960 | 72.830 | 72.830 | 1,756 |
| 2026-08-20 | 73.000 | 76.200 | 71.000 | 71.000 | 71.000 | 1,820 |
| 2026-08-19 | 75.020 | 77.000 | 72.600 | 74.060 | 74.060 | 4,773 |
| 2026-08-18 | 75.950 | 76.880 | 72.940 | 74.170 | 74.170 | 2,794 |
| 2026-08-17 | 72.780 | 75.520 | 72.000 | 74.701 | 74.701 | 7,662 |
| 2026-08-14 | 75.120 | 76.000 | 71.770 | 71.770 | 71.770 | 2,163 |
| 2026-08-13 | 70.700 | 73.460 | 69.500 | 73.460 | 73.460 | 743 |
| 2026-08-12 | 69.730 | 70.940 | 68.500 | 70.940 | 70.665 | 1,050 |
| 2026-08-11 | 66.000 | 69.480 | 65.500 | 69.281 | 69.012 | 2,311 |
| 2026-08-10 | 62.750 | 66.680 | 62.010 | 66.220 | 65.963 | 21,146 |
| 2026-08-07 | 60.630 | 63.350 | 58.960 | 62.610 | 62.367 | 1,309 |
| 2026-08-06 | 62.150 | 62.661 | 59.947 | 61.550 | 61.311 | 4,168 |
| 2026-08-05 | 66.870 | 67.350 | 62.260 | 62.260 | 62.019 | 1,840 |
| 2026-08-04 | 67.680 | 69.270 | 64.280 | 66.146 | 65.890 | 1,759 |
| 2026-08-03 | 71.840 | 72.800 | 68.873 | 69.440 | 69.171 | 5,451 |
| 2026-07-31 | 73.000 | 73.900 | 69.750 | 71.910 | 71.631 | 8,016 |
| 2026-07-30 | 65.750 | 74.080 | 63.400 | 73.510 | 73.225 | 22,641 |
| 2026-07-29 | 62.020 | 64.180 | 62.020 | 63.442 | 63.196 | 2,955 |
| 2026-07-28 | 63.320 | 64.200 | 60.160 | 61.300 | 61.062 | 1,303 |
Page 1 of 3 · 126 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.