PBF Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	37.730	38.119	37.470	37.470	33.428	231
2022-08-24	37.640	38.270	37.410	37.540	33.490	171
2022-08-23	37.390	38.060	36.530	37.300	33.276	274
2022-08-22	35.690	36.685	34.750	36.190	32.286	208
2022-08-19	35.850	36.440	35.742	35.742	31.886	1,002
2022-08-18	35.260	36.190	35.260	36.030	32.143	768
2022-08-17	33.630	35.880	33.630	35.190	31.394	332
2022-08-16	34.320	34.510	33.540	33.880	30.225	515
2022-08-15	32.467	33.489	31.750	33.160	29.583	135
2022-08-12	34.090	34.770	34.090	34.570	30.840	83
2022-08-11	32.989	34.270	32.720	34.270	30.573	322
2022-08-10	31.950	32.471	30.800	32.410	28.913	356
2022-08-09	30.690	32.120	30.690	31.710	28.289	182
2022-08-08	30.300	30.380	29.310	30.010	26.772	301
2022-08-05	28.890	30.510	28.890	30.450	27.165	99
2022-08-04	32.700	32.700	30.000	30.340	27.067	912
2022-08-03	33.974	34.450	32.270	32.830	29.288	1,080
2022-08-02	32.330	33.860	32.330	33.380	29.779	370
2022-08-01	32.790	33.670	32.070	32.070	28.610	115
2022-07-29	32.260	33.680	32.260	32.700	29.172	866
2022-07-28	31.970	33.340	30.150	30.990	27.647	1,179
2022-07-27	29.290	31.230	29.290	31.150	27.789	310
2022-07-26	29.932	30.054	28.560	28.900	25.782	322
2022-07-25	26.970	28.690	26.970	28.630	25.541	1,379
2022-07-22	26.550	26.990	26.500	26.620	23.748	8
2022-07-21	27.370	27.370	25.300	25.660	22.892	427
2022-07-20	28.080	28.160	27.820	28.140	25.104	20
2022-07-19	27.350	28.400	27.240	28.320	25.265	107
2022-07-18	28.420	28.730	27.743	27.743	24.750	6,022
2022-07-15	27.330	27.430	26.660	27.360	24.408	4
2022-07-14	25.700	26.100	24.870	25.550	22.794	90
2022-07-13	27.300	27.750	27.300	27.380	24.426	2
2022-07-12	26.820	28.230	26.820	28.230	25.184	3
2022-07-11	28.100	28.480	27.580	28.280	25.229	480
2022-07-08	28.101	29.540	27.899	28.360	25.300	806
2022-07-07	28.721	28.812	28.300	28.680	25.586	1,084
2022-07-06	27.490	28.280	26.650	27.250	24.310	405
2022-07-05	29.461	29.750	27.550	27.550	24.578	748
2022-07-01	29.931	30.110	28.900	30.020	26.781	551
2022-06-30	30.831	31.080	29.280	29.410	26.237	1,631
2022-06-29	33.000	34.400	31.540	31.899	28.458	1,148
2022-06-28	34.341	34.700	33.050	34.010	30.341	3,362
2022-06-27	31.240	33.080	31.140	32.900	29.351	556
2022-06-24	30.481	32.510	30.390	30.950	27.611	1,013
2022-06-23	33.000	34.380	30.250	30.760	27.441	1,689
2022-06-22	34.001	34.930	33.300	34.290	30.591	430
2022-06-21	36.691	37.140	34.910	35.540	31.706	1,754
2022-06-17	35.131	35.300	31.960	32.370	28.878	2,538
2022-06-16	36.170	36.460	35.290	35.390	31.572	681
2022-06-15	39.010	39.010	37.090	37.270	33.249	221
2022-06-14	40.180	41.500	39.140	39.140	34.917	679
2022-06-13	38.265	38.930	37.340	38.370	34.230	2,277
2022-06-10	41.022	41.340	39.450	40.480	36.113	1,524
2022-06-09	41.250	43.020	41.250	43.020	38.379	839
2022-06-08	43.750	44.050	42.230	42.230	37.674	1,429
2022-06-07	40.100	42.750	40.100	42.720	38.111	3,288
2022-06-06	39.675	41.370	38.995	41.370	36.907	1,804
2022-06-01	33.710	34.470	33.550	34.370	30.662	175
2022-05-31	33.400	34.700	33.400	34.040	30.368	799
2022-05-27	31.755	32.950	31.755	32.820	29.279	808

← NewerPage 18 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.