PBF Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	51.285	51.285	49.568	50.020	46.203	932
2024-05-17	49.550	51.340	49.550	51.340	47.422	1,572
2024-05-16	48.520	48.970	48.345	48.690	44.974	1,167
2024-05-15	47.990	48.586	47.000	48.490	44.789	243
2024-05-14	47.790	48.183	47.386	47.600	43.736	961
2024-05-13	48.470	48.835	48.060	48.230	44.315	2,848
2024-05-10	49.990	50.460	48.670	48.720	44.765	427
2024-05-09	50.600	50.600	49.760	49.950	45.896	1,349
2024-05-08	50.780	51.640	50.110	50.110	46.043	1,625
2024-05-07	51.636	51.710	51.370	51.480	47.301	123
2024-05-03	52.370	53.180	51.870	52.195	47.958	193
2024-05-02	52.920	54.120	50.840	52.194	47.957	342
2024-05-01	53.730	54.030	51.980	52.050	47.825	846
2024-04-30	56.660	56.850	53.810	53.810	49.442	413
2024-04-29	57.690	58.130	57.690	57.770	53.081	9
2024-04-26	57.110	57.330	57.070	57.070	52.438	108
2024-04-25	56.310	57.470	55.930	56.930	52.309	128
2024-04-24	57.250	57.427	56.730	57.040	52.410	319
2024-04-23	56.180	57.260	55.902	57.020	52.392	2,098
2024-04-22	55.980	57.120	55.580	57.080	52.447	310
2024-04-19	55.160	55.850	55.160	55.454	50.952	55
2024-04-18	56.735	56.850	54.987	55.020	50.554	1,286
2024-04-17	57.910	57.940	57.040	57.076	52.443	90
2024-04-16	58.300	58.300	57.075	57.100	52.465	355
2024-04-15	60.160	60.340	58.848	58.848	54.071	322
2024-04-12	60.150	60.710	59.500	59.500	54.670	173
2024-04-11	60.205	60.265	59.270	59.512	54.681	364
2024-04-10	59.600	59.600	58.225	58.225	53.499	347
2024-04-09	60.750	60.750	58.520	58.520	53.770	433
2024-04-08	60.810	61.860	60.270	61.040	56.085	253
2024-04-05	62.375	62.580	61.520	62.180	57.133	1,145
2024-04-04	61.650	62.115	61.000	62.115	57.073	66
2024-04-03	60.215	61.815	60.124	61.795	56.779	3,890
2024-04-02	58.565	59.845	58.314	58.460	53.715	1,163
2024-03-28	56.228	57.600	55.790	57.425	52.764	521
2024-03-27	55.190	55.830	55.000	55.830	51.298	71
2024-03-26	56.350	56.960	55.578	55.720	51.197	1,300
2024-03-25	57.290	57.290	56.430	56.430	51.850	86
2024-03-22	56.025	56.220	55.260	56.220	51.657	2,377
2024-03-21	57.135	57.510	56.300	56.641	52.043	2,075
2024-03-20	56.570	57.400	56.570	57.400	52.741	188
2024-03-19	55.800	56.765	55.500	56.469	51.886	1,452
2024-03-18	57.260	57.260	55.314	55.500	50.995	689
2024-03-15	56.725	58.850	55.850	56.710	52.107	1,735
2024-03-14	55.325	56.390	54.230	55.092	50.621	414
2024-03-13	51.980	56.130	51.980	55.553	51.044	1,655
2024-03-12	50.100	50.740	50.100	50.588	46.481	95
2024-03-11	49.770	50.062	49.250	50.062	45.999	1,395
2024-03-08	50.500	51.310	49.706	49.706	45.671	1,678
2024-03-07	47.970	51.590	47.970	50.764	46.643	2,404
2024-03-06	48.500	48.670	47.300	48.360	44.435	169
2024-03-05	48.110	48.610	47.300	47.700	43.828	144
2024-03-04	48.790	49.480	48.790	49.170	45.179	370
2024-03-01	47.790	48.530	47.500	48.030	44.131	55
2024-02-29	46.000	46.660	45.705	46.330	42.569	214
2024-02-28	47.050	47.700	45.880	45.880	42.156	676
2024-02-27	49.130	49.320	48.320	48.420	44.260	1,007
2024-02-26	47.310	49.150	47.080	49.150	44.927	1,644
2024-02-23	46.580	47.350	46.580	47.350	43.282	1,628
2024-02-22	46.810	46.810	45.528	46.544	42.545	1,122

← NewerPage 11 of 21 · 1,231 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.