PBF Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	31.000	31.030	30.000	30.519	28.384	485
2024-11-08	30.297	30.568	30.250	30.324	28.202	332
2024-11-07	30.300	30.752	30.004	30.084	27.979	868
2024-11-06	30.200	31.633	30.200	31.172	28.991	4,824
2024-11-05	28.710	28.960	28.310	28.841	26.823	1,317
2024-11-04	28.345	28.975	28.345	28.710	26.701	1,682
2024-11-01	28.890	28.890	27.970	28.088	26.123	255
2024-10-31	29.690	30.010	28.165	28.870	26.850	868
2024-10-30	29.020	29.370	28.961	29.181	27.139	264
2024-10-29	31.500	31.500	28.990	28.990	26.962	4,116
2024-10-28	31.410	31.940	31.410	31.500	29.296	2,727
2024-10-25	32.250	32.390	32.010	32.080	29.836	565
2024-10-24	32.020	32.210	31.505	32.050	29.807	4,269
2024-10-23	32.940	32.940	31.910	31.910	29.678	2,293
2024-10-22	33.075	33.280	32.542	33.215	30.891	1,681
2024-10-21	33.920	33.920	32.580	32.690	30.403	4,594
2024-10-18	33.876	34.040	33.340	33.840	31.473	320
2024-10-17	32.660	33.650	31.000	32.910	30.608	1,653
2024-10-16	31.850	32.200	31.660	31.980	29.743	185
2024-10-15	31.815	31.860	31.250	31.770	29.547	2,959
2024-10-14	32.130	32.864	32.130	32.720	30.431	1,424
2024-10-11	33.290	33.498	33.230	33.465	31.124	412
2024-10-10	32.410	33.122	32.143	33.122	30.804	436
2024-10-09	31.445	32.728	31.099	32.340	30.077	2,399
2024-10-08	32.400	32.400	31.260	31.656	29.441	2,973
2024-10-07	32.510	33.696	32.510	33.460	31.119	1,753
2024-10-04	33.840	34.000	33.161	33.161	30.841	2,169
2024-10-03	31.270	33.440	31.270	33.440	31.101	11,711
2024-10-02	31.090	31.790	31.056	31.079	28.905	2,179
2024-10-01	30.302	31.400	30.300	31.130	28.952	433
2024-09-30	31.080	31.400	30.898	30.946	28.781	192
2024-09-27	32.080	32.090	30.910	30.936	28.772	324
2024-09-26	30.250	33.010	30.210	31.710	29.492	22,156
2024-09-25	31.540	31.570	30.940	31.050	28.878	835
2024-09-24	32.280	32.280	31.610	31.650	29.436	444
2024-09-23	31.610	32.246	31.310	32.006	29.767	548
2024-09-20	33.490	33.490	31.692	31.692	29.475	2,199
2024-09-19	33.475	34.100	33.474	34.100	31.714	781
2024-09-18	33.280	34.238	33.200	33.962	31.586	4,652
2024-09-17	32.482	32.915	32.360	32.768	30.475	818
2024-09-16	32.900	33.030	31.830	32.180	29.928	1,384
2024-09-13	31.870	32.780	31.550	32.780	30.487	1,864
2024-09-12	31.260	31.896	31.260	31.660	29.445	917
2024-09-11	31.840	31.940	30.660	31.105	28.929	1,469
2024-09-10	31.990	32.006	31.722	31.900	29.668	258
2024-09-09	32.150	32.520	31.960	32.280	30.022	190
2024-09-06	32.550	32.874	31.780	32.185	29.933	796
2024-09-05	33.370	33.430	32.236	32.410	30.143	932
2024-09-04	33.760	33.769	33.420	33.420	31.082	17
2024-09-03	33.110	33.350	32.970	33.350	31.017	232
2024-08-30	33.054	34.310	33.054	33.970	31.593	1,299
2024-08-29	33.434	33.434	32.220	33.228	30.903	351
2024-08-28	32.400	33.404	32.400	32.750	30.459	357
2024-08-27	33.500	33.540	32.728	32.790	30.496	1,030
2024-08-23	33.958	34.170	33.610	34.170	31.779	479
2024-08-22	34.720	34.720	33.820	33.920	31.547	397
2024-08-21	34.200	34.690	34.070	34.198	31.805	1,124
2024-08-20	36.460	36.750	33.600	33.898	31.526	3,187
2024-08-19	36.790	36.790	36.232	36.779	34.206	1,688
2024-08-16	36.230	37.150	36.230	37.150	34.551	922

← NewerPage 9 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.