NYSE - Delayed Quote USD

PBF Energy Inc. (PBF)

21.82
-0.49
(-2.20%)
At close: May 19 at 4:00:02 PM EDT
21.80
-0.02
(-0.09%)
Pre-Market: 7:49:43 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202521.8422.0521.3021.8221.822,266,200
May 16, 202522.4722.5621.9422.3122.311,644,700
May 15, 2025 0.275 Dividend
May 15, 202521.8922.4721.7522.4022.402,277,000
May 14, 202522.5723.2122.4622.8622.592,937,900
May 13, 202521.9723.2021.7622.9022.623,946,200
May 12, 202521.4921.8720.7620.7920.543,707,200
May 9, 202519.6420.4419.3320.1319.894,305,400
May 8, 202518.4919.4818.4819.3319.102,869,500
May 7, 202518.7118.8618.0518.3418.123,018,600
May 6, 202518.6519.3218.3018.7418.514,106,100
May 5, 202517.5018.7317.4018.4418.225,403,900
May 2, 202516.8317.6016.4717.5317.323,050,600
May 1, 202517.7818.0316.5016.6616.465,193,000
Apr 30, 202516.7717.2416.3517.1816.973,593,500
Apr 29, 202516.9717.3316.7817.2217.012,529,500
Apr 28, 202516.3017.1416.2017.0816.872,907,700
Apr 25, 202515.8816.3215.7216.3016.101,810,300
Apr 24, 202516.1816.4015.7916.0615.872,205,000
Apr 23, 202516.2016.3215.5815.9015.712,247,100
Apr 22, 202515.6716.0015.5315.6815.492,487,000
Apr 21, 202514.8815.4914.5415.3915.202,365,700
Apr 17, 202515.0815.6314.9815.2815.104,094,500
Apr 16, 202514.4615.6814.4614.8914.714,920,800
Apr 15, 202514.9015.1314.3514.4314.263,099,300
Apr 14, 202515.9716.0014.8915.1014.922,303,100
Apr 11, 202514.8315.5314.3915.4115.223,422,600
Apr 10, 202515.7015.8214.5014.9414.764,475,900
Apr 9, 202514.0716.7313.8216.4216.226,222,900
Apr 8, 202515.2715.6014.0414.3714.205,740,800
Apr 7, 202514.1415.7213.6214.5514.378,020,700
Apr 4, 202515.8415.9614.1115.0014.827,787,600
Apr 3, 202518.1018.4816.5116.7016.506,634,900
Apr 2, 202519.1119.6618.9119.5519.312,243,100
Apr 1, 202519.0219.2718.2019.2619.033,661,000
Mar 31, 202518.7219.4818.5519.0918.862,489,400
Mar 28, 202519.3819.5018.8218.9718.741,441,500
Mar 27, 202519.1519.4318.8419.3419.111,986,400
Mar 26, 202519.4219.9019.1919.3519.121,948,000
Mar 25, 202519.9820.0119.2019.2018.973,688,100
Mar 24, 202520.7521.2019.3919.6719.433,609,300
Mar 21, 202521.7321.8020.7220.7620.514,254,100
Mar 20, 202521.7022.1421.5321.8921.631,558,700
Mar 19, 202521.8122.3521.5021.9821.722,048,900
Mar 18, 202522.5222.5721.3021.6921.431,975,800
Mar 17, 202521.1122.4120.9222.3022.032,633,800
Mar 14, 202519.4920.7419.3620.7420.492,917,700
Mar 13, 202520.0520.6619.3219.6719.432,299,800
Mar 12, 202520.1420.2919.5820.0419.802,327,800
Mar 11, 202520.8520.9819.6820.1419.902,479,200
Mar 10, 202521.4421.7020.5520.8220.572,237,500
Mar 7, 202521.1522.1021.0521.2220.962,923,800
Mar 6, 202519.8321.3919.7321.0120.762,984,200
Mar 5, 202520.2020.4118.9720.0619.824,055,600
Mar 4, 202519.9020.8519.5120.5620.313,236,800
Mar 3, 202521.4321.5019.9520.1619.924,659,600
Feb 28, 202521.3121.4620.8121.4321.173,355,100
Feb 27, 2025 0.275 Dividend
Feb 27, 202521.7622.0221.2321.4421.183,652,000
Feb 26, 202522.8823.0221.6521.8721.342,957,400
Feb 25, 202523.1023.3022.4822.8822.322,558,800
Feb 24, 202523.3723.7123.0023.1322.562,234,500
Feb 21, 202523.9524.9122.8123.2022.633,332,800
Feb 20, 202524.3024.3723.5923.8323.253,909,900
Feb 19, 202523.8624.4923.4924.3823.783,047,400
Feb 18, 202523.1624.2522.8523.9323.342,774,000
Feb 14, 202523.2123.6022.5423.2022.633,107,500
Feb 13, 202525.4225.9122.0323.2122.647,219,200
Feb 12, 202528.4528.5626.6126.6125.962,534,000
Feb 11, 202529.0229.5628.5028.7328.031,203,900
Feb 10, 202528.2429.5528.1728.6927.991,738,100
Feb 7, 202528.2928.4727.8027.8227.141,706,500
Feb 6, 202530.0230.0427.8728.1027.411,991,300
Feb 5, 202530.2530.3929.4529.7028.971,826,200
Feb 4, 202528.0230.3527.7630.3529.612,734,900
Feb 3, 202528.6528.8327.3727.7227.043,149,100
Jan 31, 202530.0730.0728.9929.2628.541,749,100
Jan 30, 202530.9831.0829.6230.1329.391,673,700
Jan 29, 202529.5630.5829.4030.4529.711,668,400
Jan 28, 202530.1530.4429.1229.6128.891,143,000
Jan 27, 202530.2731.4829.8130.1329.392,216,400
Jan 24, 202530.3930.7429.6629.9229.191,273,100
Jan 23, 202529.7030.6929.6030.4529.711,917,700
Jan 22, 202530.4430.4429.2429.3328.611,659,400
Jan 21, 202530.9930.9930.0030.7930.041,628,500
Jan 17, 202530.4731.3730.1031.0130.252,528,900
Jan 16, 202531.0131.3330.3730.4829.732,149,900
Jan 15, 202530.3931.6730.0431.3130.543,259,700
Jan 14, 202529.0729.7728.5429.7329.002,519,300
Jan 13, 202528.1630.3228.0729.4228.703,625,000
Jan 10, 202527.1928.7227.1927.9827.302,784,000
Jan 8, 202526.6527.2026.2527.0526.391,935,800
Jan 7, 202526.7027.1326.3426.8726.211,640,600
Jan 6, 202527.2127.7426.6126.6826.031,783,700
Jan 3, 202526.7727.2026.3527.1626.501,933,000
Jan 2, 202526.8027.2026.4826.7726.121,624,600
Dec 31, 202425.7626.8325.7626.5525.901,799,300
Dec 30, 202425.4326.1425.1025.5724.942,421,900
Dec 27, 202425.6026.1125.2025.4024.781,753,600
Dec 26, 202425.6625.8225.2925.7025.071,583,000
Dec 24, 202425.2925.9825.1725.6625.03777,000
Dec 23, 202425.2825.4624.7525.4024.782,467,000
Dec 20, 202424.6825.6224.2125.1524.546,487,600
Dec 19, 202426.8427.0625.4325.4624.842,866,400
Dec 18, 202427.9027.9326.3526.5825.934,353,700
Dec 17, 202427.6328.0027.2727.9227.242,244,200
Dec 16, 202428.6628.9527.6827.8427.162,387,400
Dec 13, 202429.5229.9029.0529.2628.541,432,300
Dec 12, 202430.5230.5529.3329.7228.992,097,100
Dec 11, 202430.4431.1030.0030.7129.961,651,300
Dec 10, 202430.4831.2630.2130.4229.681,410,600
Dec 9, 202430.4831.4230.3530.5029.751,764,800
Dec 6, 202431.0231.0229.8630.2229.481,481,900
Dec 5, 202431.3231.6830.6230.8030.051,430,100
Dec 4, 202431.9031.9030.6131.3030.531,878,600
Dec 3, 202432.9233.1431.8031.8831.101,743,400
Dec 2, 202431.3932.7630.8432.7031.902,345,100
Nov 29, 202431.7931.7930.8931.4930.721,053,000
Nov 27, 202431.6232.3831.3331.3930.621,764,500
Nov 26, 202431.6331.9331.3231.5730.801,249,900
Nov 25, 202432.0232.6131.5731.7831.001,656,600
Nov 22, 202432.0932.7031.8131.9931.21931,900
Nov 21, 202431.9432.7231.4532.1531.361,721,600
Nov 20, 202431.4531.9531.2631.6330.861,745,500
Nov 19, 202431.0532.1231.0131.5530.782,449,000
Nov 18, 202430.9731.6730.4731.4530.681,810,400
Nov 15, 202431.5031.8730.7130.7229.971,691,200
Nov 14, 202430.4031.3829.8631.1630.402,035,100
Nov 13, 2024 0.275 Dividend
Nov 13, 202430.1130.5129.4030.3429.601,595,900
Nov 12, 202430.5330.8230.0030.1129.112,411,700
Nov 11, 202431.0031.0029.9530.8229.792,222,500
Nov 8, 202430.4930.9430.0930.9229.891,741,100
Nov 7, 202430.8730.8729.9730.5829.562,277,500
Nov 6, 202430.2131.6629.9030.8429.814,953,600
Nov 5, 202428.8829.0628.2228.8427.882,363,700
Nov 4, 202428.2229.0128.1028.3527.401,766,800
Nov 1, 202428.7528.9627.9428.0827.142,739,900
Oct 31, 202429.3030.1728.0828.5227.574,230,200
Oct 30, 202429.3229.3928.7528.8327.873,927,900
Oct 29, 202431.0031.1428.9229.0828.115,148,500
Oct 28, 202431.6331.9131.3631.6030.551,443,600
Oct 25, 202432.2532.6531.9132.1831.111,267,300
Oct 24, 202432.2232.3331.4731.8530.792,130,700
Oct 23, 202432.8732.9931.8132.1731.102,030,400
Oct 22, 202432.9233.3832.4333.0731.971,480,100
Oct 21, 202433.9233.9932.5132.8631.761,722,500
Oct 18, 202433.8434.1333.3233.7032.582,291,700
Oct 17, 202432.4033.7532.4033.6232.503,377,900
Oct 16, 202431.7732.5431.7332.4031.322,011,400
Oct 15, 202431.8832.0631.2031.4830.433,787,100
Oct 14, 202432.6532.9832.1932.7131.621,510,200
Oct 11, 202432.9733.5432.7133.1432.031,966,600
Oct 10, 202432.4133.2331.9433.2032.091,277,400
Oct 9, 202431.4132.7731.0732.3931.311,685,200
Oct 8, 202432.6832.6831.2031.7230.662,590,400
Oct 7, 202432.9633.7632.9033.3832.271,496,800
Oct 4, 202433.8034.2232.7432.9931.892,366,100
Oct 3, 202431.2733.9631.1233.7032.583,612,000
Oct 2, 202431.5031.8430.8131.2130.172,546,700
Oct 1, 202430.3231.4930.1731.3630.312,416,500
Sep 30, 202431.1131.4030.7730.9529.922,033,200
Sep 27, 202432.1032.2030.8531.3730.322,545,300
Sep 26, 202430.6933.0830.6331.3530.302,882,700
Sep 25, 202431.6731.6730.5830.6829.661,878,700
Sep 24, 202432.2832.4431.1431.1930.152,057,100
Sep 23, 202431.8032.2531.2931.6330.572,562,200
Sep 20, 202432.8833.0531.6632.0230.955,585,800
Sep 19, 202433.9334.1733.4033.8832.752,695,400
Sep 18, 202433.2534.3133.0033.2232.112,250,700
Sep 17, 202432.7333.1732.3733.0731.971,734,200
Sep 16, 202432.9033.1531.7932.5231.441,700,700
Sep 13, 202431.8732.8431.5632.6131.522,098,400
Sep 12, 202431.2631.9231.0931.5030.451,956,300
Sep 11, 202432.2532.3630.6131.1530.112,987,500
Sep 10, 202432.2632.4231.5732.3331.253,222,400
Sep 9, 202432.3632.6731.9031.9730.902,712,600
Sep 6, 202432.3932.8931.7832.3331.252,846,000
Sep 5, 202433.3733.3732.1432.2331.152,596,800
Sep 4, 202433.4633.9332.9833.0631.962,642,500
Sep 3, 202433.3533.7332.8933.3832.272,814,500
Aug 30, 202433.1934.4932.9834.0632.922,593,200
Aug 29, 202433.1933.4732.1733.3532.241,808,800
Aug 28, 202432.4233.5332.2932.6231.532,277,300
Aug 27, 202433.1333.3032.6432.7231.631,985,100
Aug 26, 202434.4934.5733.1833.3832.271,877,400
Aug 23, 202433.8734.3133.4934.2133.071,931,800
Aug 22, 202434.2534.3633.4833.5532.431,406,400
Aug 21, 202434.5934.8034.0634.3733.222,256,400
Aug 20, 202436.4636.6533.4134.0732.933,894,600
Aug 19, 202436.7936.9536.1836.7435.511,421,900
Aug 16, 202436.2337.2236.2036.7535.521,516,000
Aug 15, 2024 0.25 Dividend
Aug 15, 202436.8737.3836.2536.6635.441,710,100
Aug 14, 202436.8036.8936.2236.4935.031,454,400
Aug 13, 202436.8336.9936.3336.4234.962,070,200
Aug 12, 202437.4537.9936.7437.4135.912,807,400
Aug 9, 202437.5437.8637.0837.1635.672,359,100
Aug 8, 202436.8037.7136.6237.6036.102,434,400
Aug 7, 202436.5136.8936.2336.4234.961,933,200
Aug 6, 202435.6636.8335.3235.9634.523,107,500
Aug 5, 202434.8335.9133.8035.4234.004,070,400
Aug 2, 202438.2138.4436.1336.2034.752,856,800
Aug 1, 202439.5241.9038.3439.2037.633,660,600
Jul 31, 202441.7242.6440.5340.7539.123,078,100
Jul 30, 202439.1240.9939.1240.8439.212,349,200
Jul 29, 202440.4440.6038.9039.0137.451,851,900
Jul 26, 202440.3040.7539.6540.4638.841,837,800
Jul 25, 202438.9340.8538.4040.2438.632,512,200
Jul 24, 202438.1639.2937.6639.0337.472,313,300
Jul 23, 202438.2138.8938.0138.2336.701,535,600
Jul 22, 202438.5338.7637.6238.3236.792,118,000
Jul 19, 202438.5838.9537.8538.7537.202,211,200
Jul 18, 202439.7040.1138.3738.5136.972,695,600
Jul 17, 202440.4041.7539.6439.9338.332,231,900
Jul 16, 202440.2040.5139.6940.4738.852,042,000
Jul 15, 202441.0441.1939.8340.4038.782,547,100
Jul 12, 202441.0841.3940.0240.7239.091,535,400
Jul 11, 202440.0441.2339.5440.7739.142,358,000
Jul 10, 202441.1841.4239.6039.8838.292,361,400
Jul 9, 202442.0242.5941.2841.3239.671,549,500
Jul 8, 202443.1544.1042.5642.6540.941,425,000
Jul 5, 202445.6045.7543.3443.4341.691,234,800
Jul 3, 202445.9246.1445.1645.7543.92938,300
Jul 2, 202447.5048.2046.2546.2544.401,915,400
Jul 1, 202446.3346.7445.5746.4944.631,532,000
Jun 28, 202446.2146.3345.1546.0244.182,140,500
Jun 27, 202445.6946.1044.9945.1043.301,557,600
Jun 26, 202445.1345.6944.2545.2743.461,682,500
Jun 25, 202444.4044.9443.8744.7142.921,518,500
Jun 24, 202444.2545.1944.0044.4042.621,867,600
Jun 21, 202444.1744.4243.6043.7642.015,022,700
Jun 20, 202443.4244.9343.1544.2142.442,758,100
Jun 18, 202444.4944.5242.7943.0841.361,707,100
Jun 17, 202443.9344.4343.1644.0142.251,254,400
Jun 14, 202444.3344.7743.8743.9642.201,956,200
Jun 13, 202444.5645.2243.7144.9543.151,696,900
Jun 12, 202447.1247.2444.0344.4142.632,307,400
Jun 11, 202445.3246.1444.5046.0844.241,511,400
Jun 10, 202446.1546.3045.4545.6743.841,237,100
Jun 7, 202447.3147.5446.1146.2544.401,762,600
Jun 6, 202447.0247.8346.5047.6445.742,318,600
Jun 5, 202445.7645.9845.1745.7743.942,405,100
Jun 4, 202444.8345.8344.7045.5443.721,903,400
Jun 3, 202446.5046.8144.7145.3743.561,610,800
May 31, 202444.8946.5444.7746.3344.482,134,100
May 30, 202446.3546.9044.3744.5942.812,786,400
May 29, 202448.9649.1446.4946.5244.661,614,900
May 28, 202448.9849.8748.7749.2647.29939,200
May 24, 202449.4149.8648.6148.7846.831,016,400
May 23, 202449.4849.7548.6848.9546.991,205,700
May 22, 202449.6750.2448.4249.0147.051,658,700
May 21, 202449.3950.7648.9550.0048.002,143,600
May 20, 202451.1151.4749.5549.7247.731,914,300

Related Tickers

DK Delek US Holdings, Inc.
18.63
-1.17%
 
CVI CVR Energy, Inc.
23.98
+0.04%
 
DINO HF Sinclair Corporation
36.37
-0.71%
 
VLO Valero Energy Corporation
134.33
-1.04%
 
MPC Marathon Petroleum Corporation
162.27
-1.13%
 
PSX Phillips 66
122.18
-1.89%
 
PARR Par Pacific Holdings, Inc.
20.32
-1.26%
 
CSAN Cosan S.A.
5.37
+0.75%
 
DKL Delek Logistics Partners, LP
41.35
-0.10%
 
SUN Sunoco LP
57.05
+1.17%