PBF Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	32.200	32.310	31.020	31.510	28.111	1,249
2022-05-25	30.440	31.535	30.440	31.130	27.772	654
2022-05-24	29.670	30.180	29.445	30.180	26.924	123
2022-05-23	31.578	31.578	30.210	30.310	27.040	850
2022-05-20	30.800	31.000	29.990	30.210	26.951	1,072
2022-05-19	29.451	30.730	29.260	30.730	27.415	222
2022-05-18	31.130	31.130	30.370	30.620	27.317	85
2022-05-17	32.000	32.000	30.630	30.700	27.388	600
2022-05-16	30.470	31.578	30.470	31.130	27.772	1,549
2022-05-13	29.800	30.810	29.730	30.390	27.111	182
2022-05-12	28.350	29.160	27.810	28.420	25.354	924
2022-05-11	29.378	29.800	28.600	28.700	25.604	1,444
2022-05-10	28.240	29.240	27.042	27.920	24.908	427
2022-05-09	30.020	30.530	27.790	27.950	24.935	800
2022-05-06	32.000	32.070	30.450	30.860	27.531	852
2022-05-05	32.120	32.190	30.410	31.220	27.852	2,456
2022-05-04	31.000	31.380	30.890	31.250	27.879	456
2022-05-03	29.350	30.880	29.040	30.410	27.129	778
2022-04-29	30.275	30.639	29.290	29.907	26.680	4,038
2022-04-28	27.620	29.240	26.810	29.240	26.085	1,258
2022-04-27	26.700	27.546	26.540	27.518	24.549	2,092
2022-04-26	27.020	27.450	25.995	27.290	24.346	237
2022-04-25	25.578	25.788	24.340	25.788	23.006	456
2022-04-22	27.290	28.100	26.960	26.960	24.051	670
2022-04-21	29.600	29.970	27.175	27.175	24.243	668
2022-04-20	29.500	29.880	28.890	28.970	25.845	9
2022-04-19	29.115	29.825	29.070	29.640	26.442	679
2022-04-14	27.050	27.480	26.500	27.440	24.480	887
2022-04-13	26.300	26.755	25.530	26.410	23.561	473
2022-04-12	25.800	26.800	25.800	25.890	23.097	279
2022-04-11	25.350	25.937	25.220	25.450	22.704	456
2022-04-08	26.130	26.500	25.620	26.410	23.561	92
2022-04-07	26.865	27.235	24.960	25.010	22.312	536
2022-04-06	25.550	26.838	25.250	26.490	23.632	990
2022-04-05	25.560	26.560	25.200	25.970	23.168	5,352
2022-04-04	25.188	25.410	24.260	24.710	22.044	1,516
2022-04-01	24.250	25.070	23.600	24.630	21.973	352
2022-03-31	23.540	25.125	23.540	24.480	21.839	681
2022-03-30	23.470	24.665	22.880	23.760	21.197	2,780
2022-03-29	21.300	22.160	20.940	22.140	19.751	5,307
2022-03-28	22.220	22.590	21.530	21.920	19.555	2,019
2022-03-25	22.530	23.020	22.530	23.000	20.519	2,929
2022-03-24	22.450	23.080	22.300	22.820	20.358	13
2022-03-23	22.805	23.115	22.135	22.658	20.214	775
2022-03-22	23.105	23.105	22.395	22.395	19.979	140
2022-03-21	21.655	23.095	21.655	22.758	20.303	1,639
2022-03-18	21.355	21.355	20.200	20.820	18.574	5,672
2022-03-17	20.270	21.360	20.120	21.095	18.819	4,605
2022-03-16	20.050	20.390	19.430	19.680	17.557	1,722
2022-03-15	21.603	22.060	19.280	20.020	17.860	5,226
2022-03-14	24.780	24.780	22.380	22.790	20.331	953
2022-03-11	24.650	25.810	24.090	24.990	22.294	2,104
2022-03-10	23.900	24.550	22.940	24.550	21.901	198
2022-03-09	21.980	24.070	21.430	22.350	19.939	996
2022-03-08	21.128	25.690	20.830	23.790	21.223	16,322
2022-03-07	20.970	21.290	19.620	20.290	18.101	1,016
2022-03-04	17.714	19.875	17.714	19.875	17.731	8,366
2022-03-03	16.800	17.640	16.800	17.170	15.318	105
2022-03-02	16.900	17.250	16.620	17.150	15.300	3,050
2022-03-01	17.610	17.630	16.090	16.152	14.409	1,482

← NewerPage 19 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.