PBF Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	16.870	17.210	16.329	16.329	14.568	1,546
2022-02-25	17.650	17.670	17.230	17.230	15.371	303
2022-02-24	17.510	17.840	16.860	17.000	15.166	8,143
2022-02-23	17.518	17.518	17.425	17.510	15.621	159
2022-02-22	18.590	18.800	18.080	18.080	16.129	375
2022-02-18	17.990	18.040	17.990	18.040	16.094	157
2022-02-17	18.500	18.750	18.055	18.330	16.352	849
2022-02-16	19.500	19.900	18.780	18.780	16.754	5,115
2022-02-15	18.960	19.080	18.800	19.080	17.022	25
2022-02-14	19.130	19.470	18.740	19.470	17.370	1,138
2022-02-11	19.230	19.642	18.950	19.490	17.387	2,949
2022-02-10	19.490	19.970	18.615	19.210	17.138	2,049
2022-02-09	19.400	20.118	19.255	20.118	17.948	1,838
2022-02-08	19.282	19.570	18.940	19.450	17.352	1,697
2022-02-07	17.900	19.520	17.900	19.420	17.325	5,038
2022-02-04	17.720	18.450	17.670	18.450	16.460	658
2022-02-03	17.710	17.856	17.380	17.475	15.590	554
2022-02-02	17.460	17.680	17.280	17.520	15.630	1,805
2022-02-01	15.820	17.230	15.650	17.020	15.184	2,833
2022-01-31	16.170	16.170	15.580	16.120	14.381	1,803
2022-01-28	16.430	16.430	15.870	16.260	14.506	2
2022-01-27	16.490	16.520	15.730	15.730	14.033	503
2022-01-26	17.130	17.330	16.600	16.850	15.032	709
2022-01-25	15.890	16.620	15.860	16.610	14.818	986
2022-01-24	15.230	15.590	14.830	15.045	13.422	472
2022-01-21	15.890	16.510	15.730	16.030	14.301	2,117
2022-01-20	17.500	17.590	16.960	17.570	15.674	6
2022-01-19	18.220	18.400	17.490	17.920	15.987	541
2022-01-18	18.060	18.600	17.710	17.920	15.987	3,754
2022-01-14	16.880	17.990	16.880	17.950	16.013	9,048
2022-01-13	17.400	17.670	17.120	17.470	15.585	296
2022-01-12	17.400	17.678	17.180	17.430	15.550	225
2022-01-11	16.600	17.600	16.600	17.390	15.514	4,116
2022-01-10	16.300	16.640	16.110	16.150	14.408	1,657
2022-01-07	15.710	16.350	15.554	16.300	14.542	2,213
2022-01-06	14.600	15.270	14.490	15.260	13.614	1,115
2022-01-05	14.550	14.930	14.330	14.690	13.105	1,418
2022-01-04	14.426	14.670	14.320	14.590	13.016	657
2021-12-31	12.830	13.030	12.830	13.030	11.624	1
2021-12-30	13.340	13.340	13.070	13.120	11.705	2
2021-12-29	12.820	13.450	12.820	13.280	11.847	4
2021-12-23	12.820	12.820	12.570	12.570	11.214	26
2021-12-22	12.350	12.700	12.350	12.700	11.330	54
2021-12-21	11.940	12.630	11.720	12.630	11.267	328
2021-12-20	10.760	11.470	10.650	11.420	10.188	9
2021-12-17	10.850	11.230	10.830	11.230	10.018	1,202
2021-12-16	11.900	12.020	11.420	11.440	10.206	4
2021-12-15	11.340	11.550	11.250	11.250	10.036	911
2021-12-14	11.912	12.240	11.900	12.120	10.812	191
2021-12-13	12.780	12.780	12.080	12.124	10.816	2,515
2021-12-10	12.510	12.510	12.142	12.360	11.027	322
2021-12-09	12.620	12.700	12.300	12.300	10.973	11
2021-12-08	13.540	13.730	13.280	13.280	11.847	24
2021-12-07	13.500	14.560	13.500	13.834	12.342	846
2021-12-06	13.090	13.540	12.970	13.540	12.079	5
2021-12-03	13.607	13.650	12.550	12.550	11.196	358
2021-12-02	12.050	13.140	12.050	13.140	11.722	7
2021-12-01	13.000	13.210	12.670	12.670	11.303	157
2021-11-30	12.000	12.170	11.890	11.890	10.607	2,076
2021-11-29	12.660	13.090	12.110	12.550	11.196	175

← NewerPage 20 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.