PBF Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	21.800	21.800	20.859	20.880	19.849	15,424
2025-05-09	19.640	20.222	19.385	20.222	19.223	7,433
2025-05-08	18.855	19.450	18.804	19.222	18.272	5,515
2025-05-07	18.710	18.710	18.055	18.090	17.196	6,461
2025-05-06	18.650	19.215	18.445	18.705	17.781	14,488
2025-05-02	16.992	17.210	16.470	17.105	16.260	4,678
2025-05-01	17.974	17.980	16.738	16.806	15.976	13,044
2025-04-30	16.475	16.945	16.350	16.810	15.980	2,394
2025-04-29	17.219	17.258	17.138	17.205	16.355	4,644
2025-04-28	16.300	17.052	16.300	16.800	15.970	1,930
2025-04-25	16.250	16.250	16.164	16.164	15.365	1,004
2025-04-24	16.255	16.355	16.050	16.228	15.426	646
2025-04-23	16.198	16.250	15.790	15.790	15.010	6,658
2025-04-22	15.730	15.920	15.590	15.659	14.885	272
2025-04-17	15.080	15.541	14.690	15.460	14.696	770
2025-04-16	15.395	15.630	14.990	15.580	14.810	8,399
2025-04-15	14.900	14.918	14.500	14.500	13.784	239
2025-04-14	15.970	15.995	14.925	14.925	14.188	1,155
2025-04-11	14.875	15.330	14.435	15.330	14.573	1,914
2025-04-10	15.700	15.750	14.838	14.945	14.207	3,669
2025-04-09	13.650	16.454	13.650	16.454	15.641	1,979
2025-04-08	15.271	15.340	14.311	14.325	13.618	430
2025-04-07	14.550	15.515	13.648	14.434	13.721	19,009
2025-04-04	15.930	16.139	14.154	14.749	14.020	13,668
2025-04-03	18.300	18.720	16.977	17.000	16.160	15,945
2025-04-02	19.290	19.650	18.980	19.565	18.599	904
2025-04-01	19.100	19.100	18.249	18.741	17.815	7,303
2025-03-31	18.670	19.435	18.670	19.001	18.062	5,400
2025-03-28	19.710	19.710	18.889	18.990	18.052	2,008
2025-03-27	19.000	19.285	19.000	19.139	18.194	469
2025-03-26	19.682	19.860	19.228	19.380	18.423	785
2025-03-25	19.980	20.070	19.280	19.340	18.385	381
2025-03-24	21.000	21.160	19.418	19.555	18.589	12,024
2025-03-21	21.720	21.840	20.823	20.950	19.915	5,713
2025-03-20	21.778	21.858	21.540	21.816	20.738	444
2025-03-19	21.780	22.011	21.509	22.011	20.924	13,722
2025-03-18	22.520	22.520	21.338	21.420	20.362	3,809
2025-03-17	21.110	22.110	20.870	22.110	21.018	1,618
2025-03-14	19.490	20.470	19.440	20.332	19.328	788
2025-03-13	20.366	20.420	19.340	19.450	18.489	3,606
2025-03-12	19.880	20.270	19.610	20.220	19.221	4,467
2025-03-11	20.850	20.850	19.708	20.175	19.178	5,473
2025-03-10	21.570	21.800	20.670	20.670	19.649	5,238
2025-03-07	20.830	21.994	20.830	21.522	20.459	799
2025-03-06	19.830	20.560	19.750	20.520	19.506	972
2025-03-05	20.200	20.490	18.982	19.822	18.843	3,447
2025-03-04	19.880	20.595	19.610	20.590	19.573	6,414
2025-03-03	20.880	21.350	20.015	20.141	19.147	3,598
2025-02-28	20.990	21.430	20.862	20.890	19.858	1,015
2025-02-27	21.700	21.880	21.450	21.730	20.657	461
2025-02-26	22.840	22.970	21.740	21.740	20.405	4,307
2025-02-25	22.991	23.300	22.570	22.735	21.339	7,289
2025-02-24	23.700	23.700	23.240	23.319	21.887	168
2025-02-21	23.810	24.900	23.392	23.392	21.956	303
2025-02-20	23.780	24.540	23.710	23.831	22.367	9,215
2025-02-19	23.980	24.290	23.760	24.220	22.732	1,136,425
2025-02-18	23.160	24.091	22.940	24.091	22.611	1,399
2025-02-14	23.500	23.500	22.682	23.021	21.607	3,430
2025-02-13	27.020	27.020	22.226	24.229	22.741	10,779
2025-02-12	28.220	28.245	27.285	27.285	25.609	1,664

← NewerPage 7 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.