Skip to main content

PBF Energy Inc (NY: PBF )

33.20 +0.81 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 32.41 33.23 31.94 33.20 1,277,440 +0.81(+2.50%)
Oct 09, 2024 31.41 32.77 31.07 32.39 1,778,882 +0.67(+2.11%)
Oct 08, 2024 32.68 32.68 31.20 31.72 2,590,389 -1.66(-4.97%)
Oct 07, 2024 32.96 33.76 33.01 33.38 1,497,118 +0.39(+1.18%)
Oct 04, 2024 33.80 34.22 32.74 32.99 2,366,058 -0.71(-2.11%)
Oct 03, 2024 31.27 33.96 31.12 33.70 3,611,821 +2.49(+7.98%)
Oct 02, 2024 31.50 31.84 30.80 31.21 2,546,756 -0.15(-0.48%)
Oct 01, 2024 30.32 31.49 30.17 31.36 2,416,476 +0.41(+1.32%)
Sep 30, 2024 31.11 31.40 30.77 30.95 2,033,225 -0.42(-1.34%)
Sep 27, 2024 32.10 32.20 30.85 31.37 2,545,284 +0.02(+0.06%)
Sep 26, 2024 30.69 33.08 30.63 31.35 2,882,676 +0.67(+2.18%)
Sep 25, 2024 31.67 31.67 30.57 30.68 1,878,732 -0.51(-1.64%)
Sep 24, 2024 32.28 32.44 31.14 31.19 2,056,569 -0.44(-1.39%)
Sep 23, 2024 31.80 32.25 31.29 31.63 2,562,169 -0.39(-1.22%)
Sep 20, 2024 32.88 33.05 31.66 32.02 5,585,956 -1.86(-5.49%)
Sep 19, 2024 33.93 34.17 33.40 33.88 2,695,433 +0.66(+1.99%)
Sep 18, 2024 33.25 34.31 33.00 33.22 2,250,844 +0.15(+0.45%)
Sep 17, 2024 32.73 33.17 32.37 33.07 1,734,256 +0.55(+1.69%)
Sep 16, 2024 32.90 33.15 31.79 32.52 1,699,854 -0.09(-0.28%)
Sep 13, 2024 31.87 32.84 31.56 32.61 2,098,351 +1.11(+3.52%)
Sep 12, 2024 31.26 31.92 31.09 31.50 1,956,286 +0.35(+1.12%)
Sep 11, 2024 32.25 32.35 30.61 31.15 2,983,477 -1.18(-3.65%)
Sep 10, 2024 32.26 32.42 31.57 32.33 3,221,727 +0.36(+1.13%)
Sep 09, 2024 32.36 32.67 31.90 31.97 2,712,551 -0.36(-1.11%)
Sep 06, 2024 32.39 32.89 31.78 32.33 2,846,098 +0.10(+0.31%)
Sep 05, 2024 33.37 33.37 32.14 32.23 2,593,125 -0.83(-2.51%)
Sep 04, 2024 33.46 33.93 32.98 33.06 2,642,520 -0.32(-0.96%)
Sep 03, 2024 33.35 33.73 32.89 33.38 2,814,533 -0.68(-2.00%)
Aug 30, 2024 33.19 34.49 32.98 34.06 2,593,362 +0.71(+2.13%)
Aug 29, 2024 33.19 33.47 32.17 33.35 1,808,814 +0.73(+2.24%)
Aug 28, 2024 32.42 33.53 32.29 32.62 2,277,408 -0.10(-0.31%)
Aug 27, 2024 33.13 33.30 32.64 32.72 1,985,111 -0.66(-1.98%)
Aug 26, 2024 34.49 34.57 33.18 33.38 1,877,424 -0.83(-2.43%)
Aug 23, 2024 33.87 34.31 33.49 34.21 1,931,816 +0.66(+1.97%)
Aug 22, 2024 34.25 34.36 33.48 33.55 1,406,384 -0.82(-2.39%)
Aug 21, 2024 34.59 34.80 34.06 34.37 2,256,398 +0.30(+0.88%)
Aug 20, 2024 36.46 36.65 33.41 34.07 3,894,648 -2.67(-7.27%)
Aug 19, 2024 36.79 36.95 36.18 36.74 1,421,918 -0.01(-0.03%)
Aug 16, 2024 36.23 37.22 36.20 36.75 1,516,023 +0.09(+0.25%)
Aug 15, 2024 36.87 37.38 36.25 36.66 1,710,127 +0.42(+1.16%)
Aug 14, 2024 36.55 36.64 35.97 36.24 1,464,401 +0.07(+0.19%)
Aug 13, 2024 36.58 36.74 36.08 36.17 2,084,530 -0.98(-2.65%)
Aug 12, 2024 37.19 37.73 36.49 37.15 2,826,717 +0.25(+0.67%)
Aug 09, 2024 37.28 37.60 36.83 36.91 2,375,420 -0.44(-1.17%)
Aug 08, 2024 36.55 37.45 36.37 37.34 2,451,162 +1.17(+3.24%)
Aug 07, 2024 36.26 36.64 35.98 36.17 1,946,565 +0.46(+1.28%)
Aug 06, 2024 35.42 36.57 35.08 35.71 3,128,956 +0.54(+1.52%)
Aug 05, 2024 34.59 35.66 33.56 35.18 4,098,475 -0.77(-2.15%)
Aug 02, 2024 37.95 38.18 35.88 35.95 2,876,524 -2.98(-7.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.