PBF Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	47.096	47.560	46.607	47.560	43.474	582
2024-02-20	47.760	47.883	44.995	45.610	41.691	4,321
2024-02-16	51.060	51.120	49.340	49.605	45.343	2,537
2024-02-15	49.000	51.890	49.000	51.300	46.893	1,270
2024-02-14	52.910	53.260	51.290	51.400	46.984	1,133
2024-02-13	52.530	53.060	51.962	52.480	47.971	247
2024-02-12	53.150	54.440	53.150	53.470	48.876	1,308
2024-02-09	52.990	53.500	52.923	53.200	48.629	89
2024-02-08	52.820	53.476	52.440	52.730	48.200	977
2024-02-07	50.400	53.260	50.350	53.130	48.565	831
2024-02-06	50.760	52.180	50.240	50.240	45.924	2,802
2024-02-05	49.160	50.550	48.610	50.550	46.207	153
2024-02-02	50.350	50.350	49.140	49.492	45.240	396
2024-02-01	50.830	51.600	48.200	49.500	45.247	1,215
2024-01-31	51.300	51.630	50.624	51.300	46.893	1,793
2024-01-30	48.360	51.000	48.360	50.900	46.527	6,734
2024-01-29	48.480	49.330	48.280	48.890	44.690	506
2024-01-26	46.080	47.782	45.920	47.782	43.677	490
2024-01-25	45.070	46.240	45.070	46.240	42.267	476
2024-01-24	44.370	45.030	44.010	44.650	40.814	524
2024-01-23	43.080	43.670	42.950	43.509	39.771	219
2024-01-22	42.550	43.324	42.430	43.310	39.589	604
2024-01-19	42.070	42.490	41.834	42.490	38.840	308
2024-01-18	41.330	41.630	40.730	41.630	38.053	577
2024-01-17	41.365	41.730	41.020	41.310	37.761	532
2024-01-16	43.333	44.625	41.870	41.870	38.273	1,733
2024-01-12	42.110	42.710	42.070	42.568	38.910	578
2024-01-11	41.438	41.580	41.070	41.505	37.939	485
2024-01-10	41.470	41.840	40.580	40.612	37.123	619
2024-01-09	42.100	42.190	41.270	41.270	37.724	326
2024-01-08	41.940	41.940	40.655	40.806	37.300	477
2024-01-05	43.420	43.420	41.824	42.216	38.589	257
2024-01-04	44.500	44.825	44.282	44.282	40.478	148
2024-01-03	45.280	45.280	42.890	44.040	40.256	1,715
2024-01-02	44.700	45.200	44.300	44.796	40.948	393
2023-12-29	44.300	44.590	43.920	44.000	40.220	354
2023-12-28	44.920	45.180	44.480	44.480	40.659	89
2023-12-27	45.714	45.749	45.260	45.280	41.390	2,833
2023-12-22	45.500	46.200	45.470	46.046	42.090	1,337
2023-12-21	45.193	45.640	44.460	44.640	40.805	122
2023-12-20	46.900	47.760	46.490	46.570	42.569	614
2023-12-19	44.730	46.210	44.500	46.210	42.240	289
2023-12-18	43.955	44.930	43.790	44.230	40.430	789
2023-12-15	43.090	43.260	42.790	42.840	39.159	615
2023-12-14	42.530	43.160	41.950	42.960	39.269	1,119
2023-12-13	40.345	41.006	40.050	40.568	37.083	420
2023-12-12	40.880	40.880	39.780	40.090	36.646	254
2023-12-11	40.770	41.340	40.770	41.180	37.642	174
2023-12-08	41.170	41.990	41.040	41.180	37.642	124
2023-12-07	41.270	41.590	40.720	40.720	37.222	609
2023-12-06	42.100	42.340	41.060	41.352	37.800	765
2023-12-05	44.050	44.240	42.950	43.090	39.388	815
2023-12-04	44.650	45.060	43.830	44.200	40.403	968
2023-12-01	44.605	45.670	44.140	45.170	41.289	707
2023-11-30	44.860	45.480	43.870	44.680	40.841	292
2023-11-29	45.970	46.100	44.440	45.010	41.143	390
2023-11-28	45.570	46.010	45.080	45.386	41.487	601
2023-11-27	44.740	45.290	44.440	45.200	41.317	1,010
2023-11-24	45.466	45.970	45.262	45.262	41.374	434
2023-11-22	43.800	45.470	43.800	45.310	41.417	625

← NewerPage 12 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.