PBF Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	46.855	47.998	46.845	47.934	43.568	1,251
2023-08-24	45.695	46.208	45.695	45.850	41.674	1,229
2023-08-23	45.801	46.065	45.195	45.826	41.652	1,362
2023-08-22	47.200	47.200	47.025	47.025	42.742	319
2023-08-21	48.430	48.430	46.421	46.598	42.354	1,864
2023-08-18	47.745	48.665	47.745	48.435	44.023	965
2023-08-17	47.505	47.749	47.505	47.550	43.219	328
2023-08-16	47.040	47.820	47.040	47.820	43.464	52
2023-08-15	47.584	48.170	46.483	46.532	42.112	2,685
2023-08-14	49.440	49.440	48.765	49.080	44.418	17,039
2023-08-11	49.716	50.364	49.623	50.182	45.415	638
2023-08-10	49.150	49.190	47.924	47.924	43.372	1,381
2023-08-09	46.355	49.045	46.355	48.810	44.174	1,956
2023-08-08	45.500	46.154	45.261	46.101	41.722	310
2023-08-07	45.677	46.966	45.310	46.966	42.504	93
2023-08-04	46.425	46.630	45.624	45.933	41.570	992
2023-08-03	44.860	46.191	44.139	46.191	41.803	1,770
2023-08-02	48.213	48.529	46.865	46.865	42.413	758
2023-08-01	47.840	47.840	47.346	47.695	43.165	184
2023-07-31	47.453	47.592	47.220	47.220	42.735	422
2023-07-28	46.806	47.248	46.806	47.248	42.760	937
2023-07-27	46.162	46.730	46.090	46.352	41.949	998
2023-07-26	45.656	46.358	45.630	46.278	41.882	330
2023-07-25	45.023	45.900	45.023	45.700	41.359	443
2023-07-24	43.910	46.089	43.910	46.012	41.641	2,035
2023-07-21	43.000	43.350	42.422	43.340	39.223	988
2023-07-20	42.388	42.520	42.149	42.420	38.391	3,001
2023-07-19	41.620	41.760	41.021	41.379	37.448	2,649
2023-07-18	40.360	41.300	40.125	41.010	37.115	1,065
2023-07-17	39.952	39.961	39.608	39.608	35.846	150
2023-07-14	39.901	40.097	39.530	40.097	36.288	1,056
2023-07-13	40.232	41.282	40.232	40.793	36.918	2,881
2023-07-12	42.365	42.365	40.990	40.990	37.096	1,349
2023-07-11	40.920	41.410	40.890	41.288	37.366	397
2023-07-10	40.915	41.120	40.605	40.779	36.905	2,327
2023-07-07	40.410	41.725	40.410	41.490	37.549	1,802
2023-07-06	40.299	40.486	39.280	40.000	36.200	426
2023-07-05	40.450	40.560	40.450	40.560	36.707	600
2023-07-03	40.928	41.140	40.820	41.140	37.232	1,153
2023-06-30	40.780	40.945	40.554	40.810	36.934	1,980
2023-06-28	41.010	41.162	40.652	41.140	37.232	2,238
2023-06-26	40.330	40.330	39.969	39.969	36.172	22
2023-06-22	39.490	39.490	38.705	39.210	35.486	701
2023-06-21	38.950	40.420	38.950	40.292	36.465	464
2023-06-20	39.098	39.098	39.098	39.098	35.384	100
2023-06-16	40.201	40.332	40.201	40.330	36.499	79
2023-06-15	39.805	39.963	39.677	39.888	36.099	660
2023-06-14	40.582	40.582	39.162	39.209	35.484	2,930
2023-06-13	41.635	41.660	40.872	40.872	36.990	824
2023-06-12	40.640	41.159	40.640	41.064	37.163	215
2023-06-09	40.250	41.281	40.250	41.152	37.243	892
2023-06-08	41.046	41.595	40.595	41.595	37.644	1,632
2023-06-07	38.458	40.462	38.458	40.461	36.617	12,964
2023-06-06	36.890	38.237	36.890	37.795	34.205	11,821
2023-06-05	37.250	37.250	36.165	36.165	32.730	203
2023-06-02	36.190	36.828	35.970	36.828	33.330	6,046
2023-06-01	36.620	36.950	36.090	36.539	33.068	4,185
2023-05-31	37.210	37.210	36.485	36.807	33.311	1,937
2023-05-30	38.282	39.089	38.282	38.560	34.897	3,082
2023-05-26	38.710	38.860	38.495	38.860	35.169	389

← NewerPage 14 of 21 · 1,226 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.