Stock Quote

PBF Energy Inc (NY: PBF )

40.51 +2.30 (+6.02%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 38.56 40.82 38.41 40.51 2,574,631 +2.30(+6.02%)
Feb 06, 2023 39.81 40.36 37.77 38.21 2,811,369 -1.39(-3.51%)
Feb 03, 2023 40.29 41.38 39.48 39.60 2,225,170 -0.36(-0.90%)
Feb 02, 2023 40.20 40.34 38.61 39.96 2,981,890 -0.24(-0.60%)
Feb 01, 2023 41.83 42.09 38.71 40.20 2,940,450 -1.79(-4.26%)
Jan 31, 2023 41.20 42.05 40.89 41.99 2,468,973 +0.64(+1.55%)
Jan 30, 2023 42.71 43.09 41.18 41.35 2,142,519 -1.82(-4.22%)
Jan 27, 2023 45.26 45.58 43.09 43.17 1,750,469 -2.24(-4.93%)
Jan 26, 2023 44.70 45.44 43.40 45.41 1,908,471 +1.66(+3.79%)
Jan 25, 2023 44.82 45.34 43.62 43.75 2,051,930 -1.33(-2.95%)
Jan 24, 2023 45.78 50.86 43.15 45.08 2,952,528 +1.28(+2.92%)
Jan 23, 2023 42.80 45.41 42.66 43.80 3,292,867 +1.43(+3.38%)
Jan 20, 2023 41.22 42.67 40.74 42.37 2,776,673 +1.61(+3.95%)
Jan 19, 2023 39.50 40.87 39.35 40.76 1,721,967 +1.22(+3.09%)
Jan 18, 2023 40.48 41.29 39.51 39.54 1,810,256 -0.64(-1.59%)
Jan 17, 2023 40.03 41.18 39.66 40.18 1,421,805 +0.40(+1.01%)
Jan 13, 2023 40.23 40.85 39.62 39.78 1,909,329 -0.27(-0.67%)
Jan 12, 2023 39.54 40.35 39.40 40.05 2,281,728 +0.89(+2.27%)
Jan 11, 2023 38.67 39.23 38.28 39.16 1,744,561 +0.68(+1.77%)
Jan 10, 2023 38.39 38.77 37.30 38.48 1,586,320 +0.79(+2.10%)
Jan 09, 2023 40.68 40.68 37.37 37.69 2,837,780 -1.55(-3.95%)
Jan 06, 2023 38.86 40.11 38.84 39.24 2,202,740 +0.96(+2.51%)
Jan 05, 2023 37.12 38.71 36.83 38.28 1,896,674 +1.13(+3.04%)
Jan 04, 2023 36.54 37.77 36.41 37.15 2,836,804 -0.41(-1.09%)
Jan 03, 2023 40.34 40.97 37.50 37.56 3,016,649 -3.22(-7.90%)
Dec 30, 2022 41.00 41.68 40.46 40.78 1,792,916 -0.22(-0.54%)
Dec 29, 2022 39.44 41.02 39.32 41.00 1,964,308 +1.35(+3.40%)
Dec 28, 2022 41.54 41.54 39.31 39.65 2,797,265 -1.89(-4.55%)
Dec 27, 2022 41.07 41.54 40.64 41.54 2,152,536 +0.44(+1.07%)
Dec 23, 2022 38.95 41.10 38.95 41.10 2,009,690 +2.20(+5.66%)
Dec 22, 2022 40.28 40.52 38.25 38.90 5,186,110 -1.19(-2.97%)
Dec 21, 2022 38.77 40.09 38.50 40.09 3,605,142 +1.79(+4.67%)
Dec 20, 2022 37.16 38.64 36.95 38.30 2,706,150 +1.22(+3.29%)
Dec 19, 2022 36.86 37.73 36.84 37.08 3,033,957 +0.50(+1.37%)
Dec 16, 2022 36.51 37.05 35.56 36.58 7,187,662 -0.68(-1.83%)
Dec 15, 2022 35.89 37.60 35.67 37.26 3,762,065 +1.27(+3.53%)
Dec 14, 2022 36.15 36.92 35.69 35.99 5,584,579 +0.00(+0.00%)
Dec 13, 2022 36.32 36.74 35.46 35.99 4,695,858 +0.21(+0.59%)
Dec 12, 2022 32.73 36.30 32.35 35.78 7,822,620 +3.23(+9.92%)
Dec 09, 2022 32.69 33.34 32.50 32.55 2,675,828 -0.27(-0.82%)
Dec 08, 2022 33.38 34.01 32.69 32.82 4,581,180 -0.19(-0.58%)
Dec 07, 2022 33.53 34.21 32.49 33.01 4,382,200 -0.70(-2.08%)
Dec 06, 2022 34.23 34.80 33.47 33.71 5,309,168 -0.77(-2.23%)
Dec 05, 2022 36.81 37.23 34.35 34.48 6,990,808 -2.16(-5.90%)
Dec 02, 2022 39.49 39.72 36.28 36.64 5,981,695 -2.79(-7.08%)
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.