PBF Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	23.470	23.470	22.450	22.496	21.647	3,658
2025-08-06	23.825	24.300	22.405	22.405	21.559	8,384
2025-08-05	23.860	23.880	22.911	23.200	22.324	11,708
2025-08-04	21.960	23.090	21.960	22.979	22.111	23,821
2025-08-01	22.323	22.610	21.300	21.359	20.552	14,691
2025-07-31	23.002	23.690	22.570	22.772	21.912	55,715
2025-07-30	24.890	25.030	24.340	24.660	23.729	10,886
2025-07-29	25.390	25.390	24.461	24.461	23.537	3,760
2025-07-28	24.010	25.071	24.010	25.071	24.124	1,429
2025-07-25	23.450	24.161	23.258	24.150	23.238	21,342
2025-07-24	23.750	24.240	23.060	23.099	22.227	20,517
2025-07-23	24.106	24.629	23.706	24.170	23.257	15,086
2025-07-22	24.560	24.596	24.020	24.349	23.429	3,014
2025-07-21	24.469	25.089	24.469	24.725	23.791	16,762
2025-07-18	25.460	25.960	24.310	24.520	23.594	7,767
2025-07-17	24.650	25.248	24.250	24.766	23.831	7,039
2025-07-16	26.860	26.860	24.990	24.990	24.046	5,330
2025-07-15	26.815	26.991	26.684	26.990	25.971	7,050
2025-07-14	28.040	28.310	26.790	27.200	26.173	12,520
2025-07-11	28.235	28.918	27.790	28.728	27.643	16,454
2025-07-10	25.730	28.225	25.550	28.169	27.105	31,677
2025-07-09	25.968	26.060	25.510	25.555	24.590	13,591
2025-07-08	25.135	25.270	24.800	25.114	24.165	10,462
2025-07-07	23.680	24.650	23.080	24.132	23.220	21,890
2025-07-03	23.870	24.230	23.870	24.085	23.175	22,142
2025-07-02	22.790	23.662	22.640	23.649	22.756	23,188
2025-07-01	21.790	22.635	21.790	22.425	21.578	11,112
2025-06-30	21.680	22.150	21.680	21.828	21.004	19,146
2025-06-27	21.288	21.670	21.100	21.670	20.851	10,172
2025-06-26	21.375	22.049	21.170	21.925	21.097	12,623
2025-06-25	21.394	21.914	21.104	21.130	20.332	19,532
2025-06-24	21.200	22.272	21.200	21.772	20.949	10,486
2025-06-23	24.290	24.350	21.150	21.150	20.351	45,500
2025-06-20	23.330	24.183	23.137	23.505	22.617	27,838
2025-06-18	24.200	24.858	23.275	23.380	22.497	67,515
2025-06-17	23.000	24.640	23.000	24.569	23.641	46,338
2025-06-16	21.970	23.010	21.240	23.010	22.141	11,122
2025-06-13	21.600	21.600	20.700	20.702	19.920	13,123
2025-06-12	20.569	20.710	20.569	20.635	19.856	1,116
2025-06-11	20.520	21.100	20.228	20.760	19.976	12,509
2025-06-10	19.650	20.770	19.650	20.422	19.651	9,907
2025-06-09	18.730	19.331	18.730	19.330	18.600	965
2025-06-06	18.280	18.990	18.209	18.210	17.522	1,024
2025-06-05	18.040	18.200	17.595	18.200	17.513	1,895
2025-06-04	19.430	19.430	17.895	18.020	17.339	5,795
2025-06-03	18.520	19.760	18.520	19.725	18.980	5,569
2025-06-02	19.690	19.690	18.340	18.340	17.647	2,118
2025-05-30	19.360	19.418	19.015	19.015	18.297	5,210
2025-05-29	19.050	19.200	18.692	18.851	18.139	7,082
2025-05-28	19.275	19.458	19.275	19.368	18.636	11,785
2025-05-27	20.310	20.530	19.989	20.402	19.631	6,905
2025-05-23	20.572	20.820	20.472	20.560	19.783	11,959
2025-05-22	19.880	20.765	19.640	20.765	19.981	5,876
2025-05-21	20.855	21.020	20.350	20.549	19.773	5,881
2025-05-20	21.600	21.640	21.548	21.640	20.823	4,382
2025-05-19	21.895	22.025	21.736	21.765	20.943	13,429
2025-05-16	22.170	22.290	21.980	22.290	21.448	4,193
2025-05-15	21.930	22.278	21.862	22.278	21.437	1,573
2025-05-14	22.570	23.060	22.510	22.818	21.956	12,259
2025-05-13	21.970	23.020	21.970	22.770	21.645	19,606

← NewerPage 6 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.