PBF Energy Inc. Class A Common Stock (NY: PBF )

25.66 +0.26 (+1.02%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 25.29 25.98 25.16 25.66 777,012 +0.26(+1.02%)
Dec 23, 2024 25.28 25.46 24.75 25.40 2,467,039 +0.25(+0.99%)
Dec 20, 2024 24.68 25.61 24.21 25.15 6,487,616 -0.43(-1.68%)
Dec 19, 2024 26.84 27.05 25.55 25.58 1,789,764 -1.00(-3.76%)
Dec 18, 2024 27.90 27.93 26.34 26.58 4,353,861 -1.34(-4.80%)
Dec 17, 2024 27.63 28.00 27.27 27.92 2,244,177 +0.08(+0.29%)
Dec 16, 2024 28.66 28.95 27.68 27.84 2,387,419 -1.42(-4.85%)
Dec 13, 2024 29.52 29.90 29.05 29.26 1,432,300 -0.46(-1.55%)
Dec 12, 2024 30.52 30.55 29.33 29.72 2,097,161 -0.99(-3.22%)
Dec 11, 2024 30.44 31.10 30.00 30.71 1,651,272 +0.29(+0.95%)
Dec 10, 2024 30.48 31.26 30.21 30.42 1,410,609 -0.08(-0.26%)
Dec 09, 2024 30.48 31.42 30.35 30.50 1,764,809 +0.28(+0.93%)
Dec 06, 2024 31.02 31.02 29.86 30.22 1,482,120 -0.58(-1.88%)
Dec 05, 2024 31.32 31.68 30.61 30.80 1,429,323 -0.50(-1.60%)
Dec 04, 2024 31.90 31.90 30.61 31.30 1,878,628 -0.58(-1.82%)
Dec 03, 2024 32.92 33.14 31.80 31.88 1,743,362 -0.82(-2.51%)
Dec 02, 2024 31.39 32.76 30.84 32.70 2,345,086 +1.21(+3.84%)
Nov 29, 2024 31.79 31.79 30.89 31.49 1,053,025 +0.10(+0.32%)
Nov 27, 2024 31.62 32.38 31.32 31.39 1,764,494 -0.18(-0.57%)
Nov 26, 2024 31.63 31.93 31.32 31.57 1,249,905 -0.21(-0.66%)
Nov 25, 2024 32.02 32.61 31.57 31.78 1,656,531 -0.21(-0.66%)
Nov 22, 2024 32.09 32.70 31.81 31.99 931,867 -0.16(-0.50%)
Nov 21, 2024 31.94 32.72 31.45 32.15 1,719,212 +0.52(+1.64%)
Nov 20, 2024 31.45 31.95 31.26 31.63 1,745,396 +0.08(+0.25%)
Nov 19, 2024 31.05 32.12 31.01 31.55 2,440,902 +0.10(+0.32%)
Nov 18, 2024 30.97 31.66 30.47 31.45 1,810,573 +0.73(+2.38%)
Nov 15, 2024 31.50 31.87 30.71 30.72 1,691,172 -0.44(-1.41%)
Nov 14, 2024 30.40 31.38 29.86 31.16 2,034,693 +0.82(+2.70%)
Nov 13, 2024 30.11 30.50 29.40 30.34 1,595,923 +0.50(+1.69%)
Nov 12, 2024 30.25 30.54 29.73 29.84 2,433,976 -0.70(-2.30%)
Nov 11, 2024 30.72 30.72 29.68 30.54 2,243,008 -0.10(-0.32%)
Nov 08, 2024 30.21 30.66 29.82 30.64 1,757,193 +0.34(+1.11%)
Nov 07, 2024 30.59 30.59 29.70 30.30 2,298,459 -0.26(-0.84%)
Nov 06, 2024 29.93 31.37 29.63 30.56 4,999,293 +1.98(+6.93%)
Nov 05, 2024 28.62 28.79 27.96 28.58 2,385,483 +0.49(+1.73%)
Nov 04, 2024 27.96 28.75 27.84 28.09 1,782,622 +0.27(+0.96%)
Nov 01, 2024 28.49 28.69 27.68 27.82 2,765,207 -0.44(-1.54%)
Oct 31, 2024 29.03 29.89 27.82 28.26 4,269,155 -0.31(-1.08%)
Oct 30, 2024 29.05 29.12 28.49 28.57 3,964,200 -0.25(-0.86%)
Oct 29, 2024 30.72 30.86 28.66 28.81 5,195,863 -2.50(-7.97%)
Oct 28, 2024 31.34 31.62 31.07 31.31 1,456,031 -0.57(-1.80%)
Oct 25, 2024 31.96 32.35 31.62 31.89 1,279,007 +0.33(+1.04%)
Oct 24, 2024 31.93 32.03 31.18 31.56 2,150,311 -0.32(-0.99%)
Oct 23, 2024 32.57 32.69 31.52 31.88 2,049,094 -0.89(-2.72%)
Oct 22, 2024 32.62 33.08 32.13 32.77 1,493,721 +0.21(+0.64%)
Oct 21, 2024 33.61 33.68 32.21 32.56 1,738,352 -0.83(-2.49%)
Oct 18, 2024 33.53 33.81 33.01 33.39 2,312,808 +0.08(+0.24%)
Oct 17, 2024 32.10 33.44 32.10 33.31 3,408,577 +1.21(+3.77%)
Oct 16, 2024 31.48 32.24 31.44 32.10 2,029,973 +0.91(+2.92%)
Oct 15, 2024 31.59 31.77 30.91 31.19 3,822,021 -1.22(-3.76%)
Oct 14, 2024 32.35 32.68 31.90 32.41 1,524,147 -0.43(-1.30%)
Oct 11, 2024 32.67 33.23 32.41 32.84 1,984,944 -0.06(-0.18%)
Oct 10, 2024 32.11 32.93 31.65 32.90 1,289,214 +0.80(+2.50%)
Oct 09, 2024 31.12 32.47 30.79 32.09 1,795,278 +0.66(+2.11%)
Oct 08, 2024 32.38 32.38 30.91 31.43 2,614,265 -1.64(-4.97%)
Oct 07, 2024 32.66 33.45 32.71 33.08 1,510,917 +0.39(+1.18%)
Oct 04, 2024 33.49 33.91 32.44 32.69 2,381,099 -0.70(-2.11%)
Oct 03, 2024 30.98 33.65 30.84 33.39 3,645,112 +2.47(+7.98%)
Oct 02, 2024 31.21 31.55 30.52 30.93 2,570,230 -0.15(-0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.