PBF Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	44.507	44.507	42.920	43.476	38.954	2,269
2023-02-22	44.660	44.660	42.920	43.390	38.877	2,450
2023-02-21	42.300	43.555	42.114	43.540	39.011	5,382
2023-02-17	44.645	44.645	41.650	41.650	37.318	1,924
2023-02-16	45.000	46.892	44.635	45.909	41.133	2,555
2023-02-15	41.702	41.702	40.858	41.500	37.183	2,548
2023-02-14	41.810	43.100	41.810	43.100	38.617	669
2023-02-13	42.065	42.255	42.065	42.255	37.860	251
2023-02-10	41.495	42.008	41.495	42.008	37.639	115
2023-02-09	39.795	39.795	39.795	39.795	35.656	25
2023-02-08	40.420	40.420	39.445	39.445	35.342	141
2023-02-07	39.146	40.335	39.146	39.711	35.581	479
2023-02-06	38.978	38.978	37.860	37.860	33.922	1,371
2023-02-03	40.240	40.240	39.990	39.990	35.830	548
2023-02-02	39.880	39.880	39.695	39.695	35.566	351
2023-02-01	41.875	41.875	38.858	39.353	35.260	630
2023-01-31	41.270	41.270	41.006	41.248	36.958	601
2023-01-30	42.630	42.665	42.032	42.035	37.663	670
2023-01-27	45.322	45.322	44.410	44.410	39.791	25
2023-01-26	44.891	44.891	44.068	44.682	40.034	1,176
2023-01-25	44.785	44.785	44.522	44.525	39.894	954
2023-01-24	43.807	44.818	43.510	44.818	40.156	483
2023-01-23	43.170	45.290	43.170	44.948	40.273	930
2023-01-20	41.080	42.355	41.080	42.355	37.949	3,632
2023-01-19	39.760	40.226	39.710	40.226	36.042	303
2023-01-18	40.780	40.904	39.690	39.690	35.562	446
2023-01-17	41.130	41.130	39.865	39.865	35.718	721
2023-01-13	40.420	40.420	40.340	40.340	36.144	10
2023-01-12	40.255	40.255	40.253	40.253	36.066	200
2023-01-11	38.840	38.840	38.650	38.650	34.630	286
2023-01-09	38.180	38.310	37.910	38.310	34.325	172
2023-01-06	39.105	39.105	39.105	39.105	35.038	53
2023-01-05	37.030	38.122	37.030	38.122	34.157	62
2023-01-04	37.030	37.505	37.030	37.310	33.429	228
2023-01-03	40.160	40.625	37.840	37.840	33.904	895
2022-12-30	41.200	41.200	41.200	41.200	36.915	9
2022-12-29	40.165	40.750	40.165	40.750	36.512	348
2022-12-28	41.380	41.380	39.320	39.940	35.786	2,892
2022-12-23	39.915	40.630	39.800	40.630	36.404	301
2022-12-22	38.693	39.130	38.530	38.565	34.554	621
2022-12-21	39.140	39.451	38.805	39.451	35.347	350
2022-12-20	37.088	38.135	37.088	38.135	34.168	232
2022-12-19	37.340	37.340	37.062	37.062	33.207	250
2022-12-16	36.152	36.485	36.152	36.485	32.690	308
2022-12-15	36.720	37.440	36.670	37.338	33.454	467
2022-12-14	36.620	36.620	36.384	36.384	32.600	90
2022-12-13	36.150	36.400	36.150	36.315	32.538	557
2022-12-12	32.990	35.530	32.990	35.530	31.834	2,757
2022-12-09	32.750	32.750	32.575	32.580	29.191	35
2022-12-08	33.030	33.560	32.790	33.560	30.069	102
2022-12-07	33.355	33.355	33.240	33.240	29.783	25
2022-12-06	34.102	34.550	33.640	33.640	30.141	403
2022-12-05	37.000	37.000	34.840	34.880	31.252	4,004
2022-12-02	39.495	39.495	36.710	36.788	32.962	3,083
2022-12-01	40.340	41.050	38.990	39.998	35.838	3,685
2022-11-30	42.130	42.130	38.860	39.980	35.822	1,399
2022-11-29	42.290	42.710	40.855	41.470	37.157	2,745
2022-11-28	43.640	44.790	42.805	43.900	39.334	668
2022-11-25	46.910	46.985	45.940	45.940	41.162	83
2022-11-23	46.270	46.915	46.055	46.915	42.035	24

← NewerPage 16 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.