PBF Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	46.750	47.160	46.750	46.889	42.011	40
2022-11-21	44.480	46.220	44.459	45.980	41.197	251
2022-11-18	45.335	46.090	44.080	45.750	40.991	368
2022-11-17	45.770	46.740	45.590	46.100	41.305	347
2022-11-16	47.297	48.140	47.150	47.330	42.407	296
2022-11-15	47.370	48.480	46.920	48.480	43.437	110
2022-11-14	46.050	47.940	46.050	47.850	42.873	328
2022-11-11	48.200	48.730	46.500	46.559	41.716	457
2022-11-10	46.250	47.138	46.240	46.540	41.699	179
2022-11-09	46.500	48.687	46.296	46.296	41.301	318
2022-11-08	47.190	47.220	46.420	46.440	41.430	225
2022-11-07	46.480	47.630	46.460	47.420	42.304	1,128
2022-11-04	47.590	47.950	45.510	45.900	40.948	723
2022-11-03	44.790	46.429	44.670	46.390	41.385	142
2022-11-02	46.000	46.780	44.890	45.970	41.011	535
2022-11-01	44.500	46.110	43.930	45.970	41.011	376
2022-10-31	43.805	45.895	43.530	44.750	39.922	389
2022-10-28	46.990	47.930	46.135	46.135	41.158	109
2022-10-27	46.195	48.850	45.880	46.540	41.519	989
2022-10-26	43.450	45.515	43.030	44.850	40.011	515
2022-10-25	42.870	43.490	42.120	43.040	38.397	113
2022-10-24	43.300	43.960	42.920	43.708	38.993	98
2022-10-21	44.000	44.260	42.960	43.710	38.994	172
2022-10-20	44.340	45.915	43.693	44.000	39.253	1,553
2022-10-19	43.060	44.000	42.850	43.570	38.869	723
2022-10-18	41.540	43.130	41.540	42.600	38.004	2,307
2022-10-17	41.110	42.670	40.530	40.530	36.157	5,017
2022-10-14	41.998	42.150	40.491	40.491	36.123	928
2022-10-13	40.200	43.095	39.970	42.580	37.986	1,919
2022-10-12	37.570	41.000	37.570	41.000	36.577	311
2022-10-11	37.370	38.385	36.750	38.010	33.909	1,264
2022-10-10	39.000	39.650	38.020	39.110	34.891	1,513
2022-10-07	40.000	40.690	38.870	39.595	35.323	2,457
2022-10-06	39.060	39.670	38.140	39.670	35.390	256
2022-10-05	38.600	40.010	37.820	40.010	35.694	117
2022-10-04	37.400	39.200	37.400	38.440	34.293	926
2022-10-03	37.230	37.230	35.570	36.380	32.455	475
2022-09-30	33.900	35.820	33.870	35.170	31.376	27
2022-09-29	34.960	35.000	33.800	33.840	30.189	764
2022-09-28	32.690	35.080	32.610	35.070	31.286	2,117
2022-09-27	30.700	33.120	30.700	31.910	28.467	237
2022-09-26	29.570	31.020	29.570	29.919	26.691	14
2022-09-23	29.330	30.190	28.740	29.450	26.273	1,727
2022-09-22	30.500	32.785	30.500	32.060	28.601	3,353
2022-09-21	30.750	30.790	29.110	29.910	26.683	430
2022-09-20	27.800	29.600	27.800	29.600	26.407	303
2022-09-16	28.660	28.660	27.480	27.570	24.596	554
2022-09-15	29.790	29.790	27.740	28.740	25.639	1,986
2022-09-14	31.820	32.889	31.100	31.100	27.745	463
2022-09-13	31.975	32.820	31.840	32.350	28.860	833
2022-09-12	34.250	34.260	32.680	32.680	29.154	97
2022-09-09	34.190	34.370	33.220	33.480	29.868	136
2022-09-08	34.175	34.250	33.290	33.490	29.877	273
2022-09-07	32.730	33.780	32.320	33.780	30.136	153
2022-09-06	34.000	34.609	33.180	34.060	30.385	444
2022-09-02	33.240	33.595	32.620	33.510	29.895	479
2022-09-01	33.050	33.180	31.290	31.530	28.128	198
2022-08-31	32.748	34.910	32.560	34.520	30.796	247
2022-08-30	35.510	35.510	33.350	33.790	30.145	785
2022-08-26	38.310	38.310	36.800	37.060	33.062	28

← NewerPage 17 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.