PBF Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	45.010	45.300	44.480	44.550	40.723	589
2023-11-20	45.410	45.620	44.980	45.210	41.326	1,105
2023-11-17	44.430	45.890	44.430	45.830	41.893	830
2023-11-16	45.570	45.950	43.690	43.980	40.202	1,029
2023-11-15	45.070	47.310	45.070	46.580	42.578	675
2023-11-14	45.100	45.630	44.160	45.450	41.545	165
2023-11-13	43.610	44.320	43.600	44.220	40.192	209
2023-11-10	43.093	43.790	42.740	43.780	39.792	2,065
2023-11-09	43.370	43.370	42.741	42.856	38.953	463
2023-11-08	43.700	44.100	43.700	43.773	39.786	111
2023-11-07	44.210	44.480	43.400	44.010	40.001	980
2023-11-06	46.500	46.650	44.770	44.770	40.692	2,092
2023-11-03	47.183	47.380	44.330	45.310	41.183	2,207
2023-11-02	48.480	50.010	46.930	47.090	42.801	1,280
2023-11-01	47.600	48.790	47.120	48.500	44.083	213
2023-10-31	46.200	47.160	45.590	47.160	42.865	52
2023-10-30	46.670	47.030	45.150	45.910	41.728	80
2023-10-27	46.580	46.820	45.360	46.248	42.035	52
2023-10-26	45.840	46.700	44.930	46.130	41.928	634
2023-10-25	47.705	47.705	46.050	46.500	42.265	568
2023-10-24	48.095	48.590	47.410	47.410	43.092	1,671
2023-10-23	47.680	47.950	46.914	47.350	43.037	1,575
2023-10-20	49.640	50.030	48.470	48.470	44.055	304
2023-10-19	50.060	50.440	49.200	49.380	44.882	608
2023-10-18	48.510	50.910	48.510	50.370	45.782	270
2023-10-17	48.355	49.170	48.040	48.620	44.192	591
2023-10-16	47.270	48.260	47.020	47.950	43.583	87
2023-10-13	47.860	47.940	46.740	46.860	42.592	201
2023-10-12	47.770	47.945	46.049	46.340	42.119	895
2023-10-11	46.920	47.730	46.670	47.360	43.046	766
2023-10-10	46.020	48.070	45.840	48.070	43.692	356
2023-10-09	46.190	46.430	44.820	46.310	42.092	1,254
2023-10-06	46.630	46.690	45.350	46.215	42.006	1,988
2023-10-05	45.520	46.325	45.115	45.734	41.568	2,768
2023-10-04	47.700	47.700	45.500	45.735	41.569	4,957
2023-10-03	51.260	51.495	47.923	48.336	43.933	1,672
2023-10-02	53.740	53.950	52.030	52.364	47.594	997
2023-09-29	55.160	55.160	53.230	53.314	48.458	638
2023-09-28	54.260	55.845	54.260	55.035	50.022	774
2023-09-27	53.985	54.175	53.578	53.850	48.945	1,279
2023-09-26	53.466	54.050	53.450	53.450	48.582	622
2023-09-25	53.250	53.625	53.215	53.515	48.641	88
2023-09-22	53.643	53.643	53.125	53.125	48.286	229
2023-09-21	55.525	55.975	53.765	54.656	49.678	2,006
2023-09-20	53.555	53.940	53.555	53.940	49.027	153
2023-09-19	54.040	54.040	52.596	52.750	47.945	4,164
2023-09-18	54.770	55.770	53.731	53.731	48.837	967
2023-09-15	53.875	54.266	53.596	53.628	48.743	477
2023-09-14	54.435	55.040	54.435	54.781	49.792	296
2023-09-13	54.725	54.725	53.385	53.615	48.732	57
2023-09-12	54.000	54.953	53.350	54.642	49.665	4,092
2023-09-11	54.090	55.389	53.850	54.142	49.211	5,785
2023-09-08	52.785	54.816	52.785	54.262	49.320	6,375
2023-09-07	49.885	50.925	49.885	50.920	46.282	3,161
2023-09-06	49.906	49.906	49.540	49.540	45.028	235
2023-09-05	49.420	49.969	49.256	49.615	45.096	4,734
2023-09-01	47.950	49.520	47.950	49.085	44.614	2,236
2023-08-31	47.068	47.175	46.659	46.790	42.528	610
2023-08-30	47.845	47.845	47.639	47.639	43.300	35
2023-08-29	46.738	47.330	46.738	47.279	42.973	756

← NewerPage 13 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.