PBF Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	41.780	42.120	40.608	41.068	40.639	2,557
2026-04-27	41.000	42.220	40.740	41.445	41.012	2,709
2026-04-24	40.970	41.150	39.860	41.147	40.717	906
2026-04-23	40.300	41.470	39.954	41.431	40.998	5,813
2026-04-22	39.880	42.280	39.880	40.345	39.923	9,243
2026-04-21	38.086	40.140	37.220	40.140	39.720	6,769
2026-04-20	38.490	39.040	37.000	37.630	37.237	2,225
2026-04-17	41.600	42.050	36.121	36.700	36.316	8,406
2026-04-16	40.930	42.737	40.480	42.655	42.209	4,088
2026-04-15	39.005	41.080	38.290	40.990	40.561	1,184
2026-04-14	40.630	41.170	38.961	38.961	38.554	2,664
2026-04-13	41.430	41.722	40.592	40.790	40.364	1,688
2026-04-10	40.230	40.960	39.650	40.380	39.958	2,078
2026-04-09	43.600	43.720	39.816	40.700	40.275	8,636
2026-04-08	43.160	43.550	40.930	41.670	41.234	9,965
2026-04-07	46.350	47.680	45.010	46.540	46.053	3,946
2026-04-02	48.740	48.770	44.953	45.666	45.189	2,104
2026-04-01	46.200	48.000	45.290	45.635	45.158	2,399
2026-03-31	52.120	52.120	46.480	47.085	46.593	2,663
2026-03-30	52.920	52.920	49.971	49.971	49.449	2,617
2026-03-27	50.380	51.682	49.672	50.958	50.425	7,708
2026-03-26	49.770	51.640	49.150	49.840	49.319	3,749
2026-03-25	48.500	50.380	48.000	48.922	48.411	8,166
2026-03-24	46.780	50.620	46.780	49.919	49.397	11,333
2026-03-23	50.370	50.500	45.810	47.390	46.895	6,630
2026-03-20	46.940	49.632	46.870	49.350	48.834	5,243
2026-03-19	47.750	50.370	47.150	47.150	46.657	7,738
2026-03-18	44.850	46.930	44.540	46.585	46.098	8,117
2026-03-17	44.440	44.840	43.370	44.290	43.827	6,187
2026-03-16	43.500	44.501	42.520	43.675	43.218	5,838
2026-03-13	43.300	44.001	41.540	42.870	42.422	11,914
2026-03-12	42.440	43.830	40.780	43.250	42.798	7,314
2026-03-11	39.550	42.460	39.550	41.690	41.254	1,916
2026-03-10	37.250	40.560	37.250	39.350	38.939	4,261
2026-03-09	43.680	44.310	38.940	39.827	39.411	10,687
2026-03-06	47.000	47.100	42.110	43.340	42.887	2,876
2026-03-05	45.130	47.150	44.800	45.670	45.193	30,385
2026-03-04	39.285	45.080	39.030	44.870	44.401	6,174
2026-03-03	39.500	40.950	38.170	39.586	39.172	2,148
2026-03-02	36.600	38.500	36.380	37.930	37.533	7,104
2026-02-27	37.140	37.140	34.937	35.682	35.309	4,163
2026-02-26	34.000	36.645	34.000	36.248	35.869	2,898
2026-02-25	35.050	35.610	33.580	34.720	34.357	50
2026-02-24	34.000	35.025	33.740	34.370	34.011	1,110
2026-02-23	34.920	34.920	32.840	33.257	32.637	2,031
2026-02-20	34.200	34.745	33.200	34.541	33.898	1,822
2026-02-19	33.970	34.214	33.080	33.880	33.249	5,040
2026-02-18	33.830	34.970	33.130	33.310	32.689	15
2026-02-17	34.040	35.490	33.480	33.630	33.003	3,878
2026-02-13	33.200	34.670	33.200	34.128	33.492	1,930
2026-02-12	36.040	38.630	32.810	33.170	32.552	17,759
2026-02-11	34.600	35.620	34.165	35.433	34.773	2,753
2026-02-10	35.850	35.850	34.119	34.220	33.582	1,075
2026-02-09	35.720	36.087	34.755	35.282	34.624	1,491
2026-02-06	34.650	36.110	34.130	35.550	34.887	102
2026-02-05	35.670	35.670	33.940	34.300	33.661	1,258
2026-02-04	34.070	35.790	34.070	34.630	33.985	1,597
2026-02-03	33.150	33.150	31.800	32.510	31.904	1,427
2026-02-02	31.150	33.140	31.150	33.140	32.522	1,375
2026-01-30	33.620	33.620	32.450	33.160	32.542	820

← NewerPage 3 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.