PBF Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	60.000	62.175	57.400	62.100	61.859	3,772
2026-07-24	60.770	63.240	60.610	61.379	61.141	4,102
2026-07-23	67.450	67.450	61.810	62.787	62.544	4,671
2026-07-22	67.450	68.330	64.245	64.790	64.539	3,159
2026-07-21	64.950	66.160	63.294	64.450	64.200	2,492
2026-07-20	63.650	64.610	61.760	64.510	64.260	2,375
2026-07-17	61.740	63.662	60.150	62.732	62.489	2,720
2026-07-16	57.880	61.460	57.880	60.610	60.375	1,686
2026-07-15	61.700	62.000	56.691	57.290	57.068	6,425
2026-07-14	57.450	60.370	56.860	60.350	60.116	4,350
2026-07-13	54.420	57.750	54.420	57.640	57.417	2,618
2026-07-10	52.920	55.000	51.874	52.630	52.426	4,090
2026-07-09	52.900	53.460	52.000	52.530	52.326	1,205
2026-07-08	48.510	52.669	48.510	52.000	51.798	1,878
2026-07-07	49.368	49.910	47.760	48.320	48.133	2,633
2026-07-06	47.340	50.215	46.580	49.408	49.217	2,357
2026-07-02	48.150	49.160	47.610	48.570	48.382	1,889
2026-07-01	45.940	46.910	45.250	46.730	46.549	2,000
2026-06-30	46.820	47.140	45.690	45.860	45.682	63
2026-06-29	43.900	47.160	43.458	47.160	46.977	1,231
2026-06-26	41.890	43.090	41.650	42.860	42.694	1,458
2026-06-25	39.840	42.300	39.840	42.254	42.090	742
2026-06-24	39.640	40.550	39.224	40.350	40.194	2,082
2026-06-23	38.808	40.720	38.440	40.710	40.552	269
2026-06-22	37.990	38.282	36.560	38.282	38.134	4,302
2026-06-18	36.935	37.500	36.390	37.419	37.274	828
2026-06-17	38.370	39.690	38.370	38.460	38.311	1,510
2026-06-16	38.795	39.660	38.700	39.161	39.009	998
2026-06-15	38.995	40.255	38.220	40.255	40.099	590
2026-06-12	41.500	42.790	41.500	41.981	41.819	584
2026-06-11	43.257	43.590	41.545	41.600	41.439	5,526
2026-06-10	40.770	43.630	40.770	43.180	43.013	3,800
2026-06-09	41.880	42.120	40.000	41.210	41.050	149
2026-06-08	43.000	44.635	42.510	42.800	42.634	2,371
2026-06-05	42.692	43.170	41.160	42.260	42.096	2,129
2026-06-04	42.150	42.600	40.320	42.560	42.395	750
2026-06-03	43.690	43.909	42.850	43.170	43.003	1,970
2026-06-02	42.450	43.350	41.660	43.170	43.003	2,561
2026-06-01	41.650	43.160	40.950	42.300	42.136	442
2026-05-29	39.230	40.292	39.000	39.960	39.805	2,256
2026-05-28	39.560	39.640	38.970	39.205	39.053	586
2026-05-27	37.960	39.100	36.500	39.100	38.948	2,830
2026-05-26	39.710	40.360	38.970	39.820	39.666	3,086
2026-05-22	39.200	40.445	38.626	40.290	40.134	2,357
2026-05-21	42.420	42.810	38.730	38.760	38.610	5,040
2026-05-20	43.010	43.010	40.980	41.560	41.399	2,866
2026-05-19	42.640	42.690	41.360	42.550	42.385	3,928
2026-05-18	42.300	43.131	40.510	43.066	42.899	4,449
2026-05-15	40.420	42.600	40.420	42.098	41.935	1,141
2026-05-14	40.500	41.290	39.795	40.510	40.353	147
2026-05-13	41.860	42.745	40.850	41.640	41.205	2,372
2026-05-12	43.000	43.620	42.040	43.224	42.772	2,012
2026-05-11	40.860	43.400	40.860	43.000	42.550	1,981
2026-05-08	41.170	42.400	39.890	42.370	41.927	875
2026-05-07	40.890	41.560	38.798	40.460	40.037	3,654
2026-05-06	43.520	44.450	40.690	41.752	41.316	3,742
2026-05-05	45.000	46.240	44.552	45.850	45.371	1,941
2026-05-01	43.320	43.680	41.726	42.720	42.273	1,340
2026-04-30	43.990	44.800	39.690	41.950	41.511	4,689
2026-04-29	41.500	43.928	41.500	43.630	43.174	2,734

← NewerPage 2 of 21 · 1,230 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.