PBF Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	37.680	38.210	37.510	38.210	34.581	415
2023-05-24	38.505	38.690	38.040	38.255	34.621	333
2023-05-23	38.520	38.995	38.520	38.830	35.142	1,043
2023-05-22	36.990	38.500	36.990	38.280	34.644	283
2023-05-19	37.445	37.530	36.885	37.240	33.703	244
2023-05-18	36.990	36.990	36.990	36.990	33.476	200
2023-05-17	36.353	37.242	35.840	37.095	33.571	8,578
2023-05-16	35.376	35.376	34.970	34.970	31.648	46
2023-05-15	35.360	36.542	35.300	36.050	32.445	1,421
2023-05-12	35.825	35.825	35.050	35.050	31.545	61
2023-05-11	35.160	35.200	35.107	35.137	31.623	5,508
2023-05-10	34.022	36.100	34.022	35.792	32.212	2,351
2023-05-09	33.634	34.265	33.163	33.477	30.129	29,169
2023-05-05	32.190	33.000	31.700	31.760	28.584	1,314
2023-05-04	32.880	32.880	31.485	31.825	28.642	1,074
2023-05-03	33.671	33.760	31.902	32.900	29.610	3,638
2023-05-02	33.850	33.880	32.874	33.440	30.096	2,673
2023-04-28	35.065	35.077	35.065	35.077	31.569	106
2023-04-27	34.465	34.465	33.702	34.045	30.640	59
2023-04-26	35.180	35.295	35.000	35.000	31.500	1,139
2023-04-25	35.390	35.390	34.468	34.495	31.045	2,267
2023-04-24	35.674	36.339	35.674	36.329	32.695	992
2023-04-21	35.305	35.385	35.247	35.247	31.722	566
2023-04-20	35.896	36.140	35.602	35.682	32.113	1,162
2023-04-19	37.160	37.160	35.975	36.748	33.073	4,681
2023-04-18	37.970	37.970	37.348	37.774	33.996	3,108
2023-04-17	37.977	38.569	37.680	37.930	34.137	1,476
2023-04-14	39.970	39.970	38.403	38.508	34.657	5,160
2023-04-13	39.180	39.878	38.905	39.878	35.890	3,140
2023-04-12	42.098	42.098	40.810	41.677	37.509	1,668
2023-04-11	41.850	42.590	41.595	42.412	38.170	1,081
2023-04-06	42.385	42.385	40.905	40.980	36.881	2,075
2023-04-05	40.375	41.880	40.375	41.530	37.377	2,654
2023-04-04	43.279	43.300	39.981	40.020	36.018	3,658
2023-04-03	45.950	45.950	41.961	42.911	38.619	3,535
2023-03-31	43.448	43.448	43.300	43.300	38.970	100
2023-03-29	43.812	44.360	43.645	43.770	39.393	1,606
2023-03-28	42.748	44.290	42.748	44.290	39.861	351
2023-03-27	41.585	42.598	40.848	42.598	38.338	707
2023-03-24	40.020	40.835	39.237	40.835	36.751	898
2023-03-23	44.210	44.210	41.148	41.148	37.032	1,527
2023-03-22	42.895	44.490	42.890	44.490	40.041	6,407
2023-03-21	43.180	43.180	42.560	42.755	38.479	567
2023-03-20	40.940	42.771	40.940	42.410	38.169	810
2023-03-17	40.030	40.640	40.030	40.336	36.302	25,755
2023-03-16	38.510	40.308	38.278	40.308	36.277	1,862
2023-03-15	39.360	39.360	37.760	39.087	35.178	2,753
2023-03-14	42.810	43.052	41.252	41.252	37.126	1,278
2023-03-13	41.808	42.450	41.040	41.478	37.330	1,286
2023-03-10	45.250	46.120	44.757	44.832	40.348	359
2023-03-09	45.370	45.370	45.368	45.368	40.831	301
2023-03-08	47.330	47.330	44.914	45.043	40.538	805
2023-03-07	47.112	47.230	46.490	46.575	41.917	3,095
2023-03-06	47.390	47.390	47.053	47.100	42.390	18,411
2023-03-03	46.258	48.496	46.258	48.240	43.416	868
2023-03-02	46.515	47.087	46.245	47.087	42.377	973
2023-03-01	44.242	46.454	44.242	46.390	41.751	11,477
2023-02-28	45.120	45.560	43.891	43.891	39.502	1,879
2023-02-27	43.915	44.997	43.910	44.943	40.268	1,225
2023-02-24	42.320	42.510	41.640	41.675	37.340	2,497

← NewerPage 15 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.