PBF Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	28.800	29.010	28.800	28.950	27.172	52
2025-02-10	29.094	29.380	28.160	28.910	27.134	1,194
2025-02-07	28.150	28.400	27.979	28.198	26.466	539
2025-02-06	29.430	30.180	28.581	28.615	26.857	185
2025-02-05	30.250	30.450	29.571	29.571	27.755	273
2025-02-04	28.100	30.100	27.750	30.060	28.214	15,407
2025-02-03	28.500	28.580	27.376	27.596	25.901	2,803
2025-01-31	29.700	30.290	29.090	29.650	27.829	649
2025-01-30	31.000	31.080	29.805	29.880	28.045	79
2025-01-29	29.350	30.600	29.350	30.019	28.175	352
2025-01-28	30.030	30.450	29.181	29.294	27.495	398
2025-01-27	30.270	31.385	30.160	30.415	28.547	686
2025-01-24	30.300	30.550	30.050	30.050	28.204	71
2025-01-23	29.460	30.545	29.460	30.400	28.533	3,956
2025-01-22	30.033	30.510	29.605	29.605	27.787	269
2025-01-21	30.990	31.000	30.145	30.644	28.762	2,156
2025-01-17	30.579	30.780	30.280	30.660	28.777	142
2025-01-16	31.280	31.280	30.580	30.580	28.702	997
2025-01-15	29.900	31.450	29.900	31.289	29.368	1,393
2025-01-14	29.132	29.410	28.540	28.540	26.787	863
2025-01-13	28.160	30.224	28.060	29.630	27.810	3,143
2025-01-10	27.190	28.320	27.190	27.800	26.093	1,296
2025-01-08	26.440	26.840	26.410	26.646	25.010	358
2025-01-07	26.615	27.080	26.438	26.620	24.985	3,162
2025-01-06	27.120	27.610	26.905	26.940	25.285	1,905
2025-01-03	26.750	27.060	26.340	27.040	25.379	1,305
2025-01-02	26.800	27.119	26.760	26.860	25.210	349
2024-12-31	25.835	26.425	25.835	26.425	24.802	431
2024-12-30	25.430	26.070	25.100	25.915	24.323	296
2024-12-27	25.500	26.150	25.480	25.480	23.915	497
2024-12-24	25.520	25.940	25.280	25.710	24.131	679
2024-12-23	25.330	25.330	24.850	25.040	23.502	260
2024-12-20	24.663	25.598	24.540	24.720	23.202	5,013
2024-12-19	26.770	26.830	25.802	25.955	24.361	1,624
2024-12-18	27.725	27.900	27.266	27.266	25.591	4,381
2024-12-17	27.677	28.020	27.430	27.800	26.093	2,349
2024-12-16	28.660	28.890	27.690	27.930	26.215	4,378
2024-12-13	29.520	29.850	29.388	29.388	27.583	487
2024-12-12	30.650	30.650	29.470	29.910	28.073	3,826
2024-12-11	30.540	30.680	30.000	30.570	28.692	503
2024-12-10	30.400	31.192	30.305	31.140	29.227	2,464
2024-12-09	30.400	31.314	30.210	30.668	28.784	2,300
2024-12-06	31.020	31.070	29.890	30.070	28.223	1,502
2024-12-05	31.320	31.620	30.740	30.940	29.040	5,052
2024-12-04	31.900	31.900	30.692	30.853	28.958	5,269
2024-12-03	32.915	33.110	31.850	31.850	29.894	1,676
2024-12-02	31.390	31.900	30.850	31.855	29.899	7,650
2024-11-29	31.790	31.790	30.940	31.512	29.577	735
2024-11-27	31.600	32.189	31.590	31.800	29.847	583
2024-11-26	31.770	31.770	31.442	31.610	29.669	669
2024-11-25	32.020	32.650	31.610	31.631	29.688	1,459
2024-11-22	32.800	32.800	31.620	32.095	30.123	1,269
2024-11-21	31.630	32.520	31.600	32.340	30.354	2,744
2024-11-20	31.716	31.820	31.285	31.490	29.556	995
2024-11-19	31.050	31.998	31.000	31.500	29.565	1,867
2024-11-18	30.970	31.240	30.650	31.052	29.145	1,115
2024-11-15	30.490	31.820	30.490	30.790	28.899	903
2024-11-14	30.321	30.620	29.912	30.065	28.218	1,004
2024-11-13	30.110	30.498	29.530	30.498	28.624	990
2024-11-12	30.530	30.630	30.010	30.218	28.104	294

← NewerPage 8 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.