PBF Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	35.076	35.076	34.052	34.052	33.172	4,004
2025-10-31	34.740	35.070	33.100	33.660	32.790	1,623
2025-10-30	33.520	36.660	33.520	34.930	34.027	2,937
2025-10-29	32.680	34.620	32.160	34.540	33.647	3,442
2025-10-28	32.600	32.920	32.600	32.920	32.069	2,830
2025-10-27	34.220	34.490	33.010	33.450	32.586	1,441
2025-10-24	34.300	35.240	34.135	34.262	33.377	6,258
2025-10-23	30.400	34.220	30.400	34.130	33.248	4,553
2025-10-22	28.810	29.050	28.107	28.220	27.490	2,342
2025-10-21	29.010	29.010	28.360	28.360	27.627	575
2025-10-20	29.070	29.600	28.850	28.964	28.215	1,440
2025-10-17	28.580	28.580	28.300	28.500	27.763	232
2025-10-16	28.390	29.040	28.365	28.917	28.170	1,081
2025-10-15	29.490	29.661	27.975	28.438	27.703	1,146
2025-10-14	28.020	30.380	28.020	29.758	28.989	1,010
2025-10-13	28.610	29.025	28.220	29.025	28.275	2,116
2025-10-10	28.566	29.070	27.652	27.775	27.057	4,625
2025-10-09	29.660	29.800	29.562	29.562	28.798	107
2025-10-08	29.890	29.982	29.800	29.912	29.139	798
2025-10-07	31.460	31.460	29.444	29.610	28.845	7,423
2025-10-06	30.310	31.490	30.310	31.034	30.232	3,600
2025-10-03	30.020	32.990	30.020	30.669	29.876	7,386
2025-10-02	29.280	30.628	29.085	29.858	29.086	19,261
2025-10-01	30.440	30.440	29.481	29.660	28.893	11,021
2025-09-30	30.020	30.438	29.710	29.710	28.942	12,604
2025-09-29	32.175	32.340	29.810	29.941	29.167	20,858
2025-09-26	33.420	34.180	32.840	32.840	31.991	5,342
2025-09-25	33.000	33.979	32.100	33.979	33.100	1,905
2025-09-24	32.532	33.199	32.400	32.860	32.011	3,699
2025-09-23	30.930	33.025	30.800	31.995	31.168	34,723
2025-09-22	30.480	30.970	30.130	30.722	29.928	9,418
2025-09-19	30.210	30.210	29.572	29.758	28.989	2,357
2025-09-18	30.890	30.890	29.690	30.222	29.441	3,242
2025-09-17	30.320	31.280	30.130	30.548	29.758	1,824
2025-09-16	28.200	30.601	28.200	30.209	29.428	3,853
2025-09-15	27.050	28.200	26.595	28.134	27.406	4,908
2025-09-12	28.895	28.895	27.685	28.030	27.306	3,302
2025-09-11	28.450	28.920	28.210	28.652	27.912	3,625
2025-09-10	29.580	30.730	27.575	28.279	27.548	3,084
2025-09-09	30.000	31.030	28.264	29.912	29.139	5,739
2025-09-08	28.480	28.790	27.619	28.342	27.610	5,886
2025-09-05	28.911	28.911	28.160	28.345	27.612	721
2025-09-04	27.810	28.550	27.810	28.430	27.695	7,557
2025-09-03	27.630	29.096	27.620	28.412	27.678	2,915
2025-09-02	27.305	28.185	27.120	28.185	27.457	13,893
2025-08-29	26.898	27.155	26.622	27.142	26.441	8,628
2025-08-28	26.224	26.780	26.101	26.608	25.920	14,010
2025-08-27	24.870	26.110	24.740	26.110	25.435	5,018
2025-08-26	25.730	25.730	24.848	24.850	24.207	7,508
2025-08-22	22.650	24.085	22.460	24.071	23.449	21,937
2025-08-21	23.410	23.508	22.546	22.800	22.211	20,977
2025-08-20	23.010	23.655	23.010	23.588	22.978	1,547
2025-08-19	23.922	24.154	23.010	23.020	22.425	19,599
2025-08-18	23.150	23.560	22.850	23.560	22.951	1,539
2025-08-15	22.970	23.600	22.871	23.550	22.941	4,425
2025-08-14	22.700	22.700	22.350	22.600	22.016	224
2025-08-13	21.900	22.880	21.900	22.458	21.610	11,320
2025-08-12	22.330	22.690	22.330	22.359	21.514	217
2025-08-11	22.000	22.270	21.560	21.739	20.918	3,944
2025-08-08	22.530	22.530	22.100	22.150	21.313	1,417

← NewerPage 5 of 21 · 1,231 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.