PBF Energy Inc. (PBF) NYSE

23.72

+0.43(+1.85%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202522.9723.2923.2923.6922.632.9M
August 14, 202522.722.7122.7122.7822.082.67M
August 13, 202521.923.0822.823.121.822.81M
August 12, 202522.2521.9421.6822.7721.892.38M
August 11, 202522.2721.921.6422.4721.462.35M
August 08, 202522.5722.0221.7622.6321.952.31M
August 07, 202523.2722.322.0323.4322.282.92M
August 06, 202524.0122.7322.4624.3222.383.08M
August 05, 202523.5523.6523.3723.9222.784.09M
August 04, 202521.9623.2722.9923.3521.823.54M
August 01, 202522.6521.6821.6822.9421.244.21M
July 31, 202523.522.622.624.8722.369.92M
July 30, 202524.8924.6324.6325.2924.24.33M
July 29, 202525.2725.4625.4625.6824.423.28M
July 28, 202524.425.125.125.1524.262.4M
July 25, 202523.624.1624.1624.423.113.53M
July 24, 202523.8123.3323.3324.2522.954.04M
July 23, 202524.4424.3224.3224.7723.642.74M
July 22, 202524.124.0124.0124.76242.06M
July 21, 202524.524.5624.5625.1124.412.08M
July 18, 202525.1524.3724.3726.0724.293.14M
July 17, 202524.6524.8224.8225.3824.532.9M
July 16, 202526.9324.9824.9827.1124.912.66M
July 15, 202527.1226.8926.8927.3326.542.21M
July 14, 202528.0226.9726.9728.2626.792.65M
July 11, 202527.6628.6528.6529.1727.294.33M
July 10, 202525.7327.927.928.2625.533.83M
July 09, 202525.7525.8125.8126.0925.362.15M
July 08, 202524.6225.5225.5225.6824.473.35M
July 07, 202523.7724.3824.3824.6523.592.7M
July 03, 202523.8724.124.124.2323.61.21M
July 02, 202522.7923.8323.8323.8522.383.68M
July 01, 202521.5922.2722.2722.7821.452.4M
June 30, 202521.6821.6721.6722.1821.513.04M
June 27, 202521.6321.8421.8421.9620.986.25M
June 26, 202521.421.7921.7922.1721.123.56M
June 25, 202522.1521.2521.2522.1521.043.11M
June 24, 202521.3421.8521.8522.4921.163.66M
June 23, 202524.3521.7821.7824.3621.066.06M
June 20, 202523.3523.8123.8124.2223.174.32M
June 18, 202524.3423.1723.1724.9623.144.68M
June 17, 202523.2324.3924.3924.7222.855.93M
June 16, 202521.6622.8822.8823.1521.385.94M
June 13, 202521.4321.1921.1921.8420.614.92M
June 12, 202520.7520.8320.8320.8620.371.76M
June 11, 202520.5221.1721.1721.3620.174.16M
June 10, 202519.520.2420.2420.7919.474.53M
June 09, 202518.73191919.5818.552.33M
June 06, 202518.4518.3618.3619.0318.12.72M
June 05, 202518.0418.1118.1118.2617.533.57M
June 04, 202519.4317.9417.9419.617.863.86M
June 03, 202518.3719.5419.5419.8718.152.26M
June 02, 202519.6918.518.519.8118.112.29M
May 30, 202519.3619.0519.0519.6118.932.13M
May 29, 202519.0919.4219.4219.5118.622.89M
May 28, 202520.5119.0619.0620.6418.973.19M
May 27, 202520.4920.3520.3520.4919.963.03M
May 23, 202520.2620.2920.2920.8620.22.64M
May 22, 202519.9520.6720.6721.2419.683.22M
May 21, 202521.0220.1320.1321.0920.072.68M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved