PBF Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	34.000	34.655	33.130	33.880	33.249	1,701
2026-01-28	33.260	33.990	32.150	32.250	31.649	1,803
2026-01-27	33.140	33.180	32.620	33.180	32.562	2,674
2026-01-26	33.200	33.490	32.301	32.303	31.701	2,752
2026-01-23	33.110	35.465	33.110	33.550	32.925	5,367
2026-01-22	32.500	34.174	32.500	33.431	32.808	1,912
2026-01-21	31.590	33.130	30.970	31.935	31.340	6,559
2026-01-20	30.000	31.020	29.850	30.925	30.349	13,018
2026-01-16	30.990	31.060	29.491	29.744	29.189	2,970
2026-01-15	31.610	31.870	31.129	31.224	30.642	5,387
2026-01-14	32.700	33.210	30.892	32.740	32.130	6,838
2026-01-13	33.170	34.684	33.080	33.825	33.195	2,097
2026-01-12	32.650	34.249	32.650	33.708	33.080	10,897
2026-01-09	32.500	32.900	31.513	32.575	31.968	9,128
2026-01-08	29.500	32.520	28.828	32.520	31.914	12,404
2026-01-07	27.440	29.968	27.440	28.472	27.941	5,696
2026-01-06	29.970	29.980	28.210	28.262	27.735	4,027
2026-01-05	30.850	33.900	28.620	29.746	29.191	28,879
2026-01-02	27.260	28.555	27.260	28.555	28.023	9,977
2025-12-31	25.900	27.219	25.692	27.141	26.635	692
2025-12-30	26.790	26.790	26.120	26.190	25.702	1,018
2025-12-29	26.576	26.600	26.340	26.340	25.849	11,667
2025-12-24	26.220	26.600	26.220	26.550	26.055	102
2025-12-23	26.130	26.500	25.990	26.281	25.791	605
2025-12-22	26.830	26.830	25.920	26.150	25.663	2,491
2025-12-19	26.570	26.659	26.158	26.212	25.724	7,024
2025-12-18	26.320	26.320	25.804	25.914	25.431	758
2025-12-17	27.030	27.030	25.945	25.945	25.461	1,676
2025-12-16	29.280	29.280	26.620	26.825	26.325	9,985
2025-12-15	30.560	30.570	29.360	29.885	29.328	4,096
2025-12-12	30.848	31.210	30.199	30.200	29.637	3,459
2025-12-11	31.370	31.370	30.653	30.950	30.373	819
2025-12-10	31.430	32.950	30.140	31.165	30.584	1,551
2025-12-09	31.679	32.556	31.632	32.160	31.561	4,185
2025-12-08	33.190	33.190	30.980	31.900	31.306	8,758
2025-12-05	33.792	34.270	33.642	33.932	33.300	3,921
2025-12-04	32.972	33.820	32.750	33.721	33.093	1,135
2025-12-03	34.550	34.550	33.420	33.948	33.316	2,134
2025-12-02	34.050	34.890	33.000	34.570	33.926	6,793
2025-12-01	34.695	35.910	34.450	34.650	34.004	3,696
2025-11-28	34.177	34.750	33.800	34.681	34.035	863
2025-11-27	33.760	33.770	33.760	33.770	33.141	12
2025-11-26	34.860	34.984	34.020	34.090	33.455	3,075
2025-11-25	33.810	34.480	33.300	34.480	33.837	2,007
2025-11-24	33.860	34.165	32.640	34.165	33.528	7,790
2025-11-21	33.965	34.909	33.470	34.530	33.886	1,912
2025-11-20	37.460	37.850	34.797	34.870	34.220	2,123
2025-11-19	37.342	37.740	36.420	37.470	36.772	4,177
2025-11-18	37.465	39.185	37.220	39.175	38.445	1,981
2025-11-17	38.760	38.760	38.050	38.470	37.753	259
2025-11-14	37.940	39.806	37.320	39.690	38.950	402
2025-11-13	38.050	38.510	37.363	37.440	36.472	5,116
2025-11-12	39.616	40.130	38.400	38.680	37.680	962
2025-11-11	40.208	41.390	40.000	40.420	39.375	3,884
2025-11-10	36.375	39.441	36.375	39.441	38.422	1,220
2025-11-07	36.710	38.550	36.310	36.840	35.888	4,049
2025-11-06	35.550	38.450	35.550	38.450	37.456	2,201
2025-11-05	34.990	35.770	34.490	35.770	34.846	5,720
2025-11-04	33.620	34.934	32.865	34.934	34.031	1,022
2025-11-03	35.076	35.076	34.052	34.052	33.172	4,004

← NewerPage 4 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.