NYSE:PBF | Historical Stock Price | PBF Energy Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-12-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.81$9.15$17.42$33.15$63.10$120.112012-12-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$31.37$42.15729,000——
2019-12-30$31.07$41.74638,800——
2019-12-27$31.07$41.74735,100——
2019-12-26$31.54$42.37656,700——
2019-12-24$31.84$42.78304,700——
2019-12-23$31.97$42.95879,600——
2019-12-20$31.61$42.472,914,300——
2019-12-19$31.26$42.001,568,200——
2019-12-18$31.30$42.051,235,600——
2019-12-17$31.51$42.331,532,600——
2019-12-16$30.53$41.021,251,700——
2019-12-13$29.86$40.121,132,200——
2019-12-12$30.47$40.941,701,300——
2019-12-11$29.73$39.941,850,900——
2019-12-10$30.79$41.372,616,700——
2019-12-09$29.83$40.081,859,600——
2019-12-06$30.97$41.611,842,800——
2019-12-05$31.10$41.781,807,400——
2019-12-04$31.15$41.851,822,900——
2019-12-03$31.76$42.671,274,700——
2019-12-02$31.93$42.901,558,500——
2019-11-29$31.30$42.05616,200——
2019-11-27$31.87$42.82896,300——
2019-11-26$31.54$42.371,301,600——
2019-11-25$31.68$42.561,041,400——
2019-11-22$31.63$42.501,027,800——
2019-11-21$31.45$42.251,516,100——
2019-11-20$30.77$41.342,487,500——
2019-11-19$31.94$42.912,881,800——
2019-11-18$32.95$44.271,396,600——
2019-11-15$33.46$44.951,021,400——
2019-11-14$33.64$45.20903,500——
2019-11-13$32.97$44.301,472,600——
2019-11-12$33.01$43.951,431,800——
2019-11-11$32.69$43.52846,800——
2019-11-08$32.81$43.681,000,100——
2019-11-07$32.37$43.091,401,400——
2019-11-06$32.33$43.041,314,500——
2019-11-05$33.35$44.402,276,900——
2019-11-04$33.58$44.711,947,800——
2019-11-01$34.18$45.502,090,200——
2019-10-31$32.28$42.972,782,800——
2019-10-30$32.15$42.801,582,700——
2019-10-29$32.71$43.551,544,500——
2019-10-28$32.98$43.911,759,000——
2019-10-25$32.13$42.781,716,100——
2019-10-24$31.33$41.711,401,100——
2019-10-23$30.59$40.731,562,700——
2019-10-22$30.36$40.421,425,900——
2019-10-21$30.13$40.112,091,500——
2019-10-18$29.28$38.981,451,200——
2019-10-17$28.67$38.171,334,700——
2019-10-16$28.26$37.621,468,000——
2019-10-15$28.50$37.941,466,500——
2019-10-14$27.76$36.961,477,700——
2019-10-11$27.18$36.191,230,700——
2019-10-10$27.07$36.042,879,500——
2019-10-09$26.55$35.351,186,600——
2019-10-08$26.28$34.99994,700——
2019-10-07$26.78$35.651,096,900——
2019-10-04$26.88$35.791,098,400——
2019-10-03$25.96$34.561,708,400——
2019-10-02$25.70$34.211,816,000——
2019-10-01$27.33$36.382,118,300——
2019-09-30$27.19$36.201,484,700——
2019-09-27$26.50$35.281,514,200——
2019-09-26$26.60$35.411,405,800——
2019-09-25$26.22$34.911,487,700——
2019-09-24$25.94$34.531,848,300——
2019-09-23$25.93$34.522,265,900——
2019-09-20$24.59$32.745,941,400——
2019-09-19$24.84$33.071,957,900——
2019-09-18$24.79$33.001,992,100——
2019-09-17$24.06$32.033,498,900——
2019-09-16$23.31$31.036,678,700——
2019-09-13$25.60$34.081,977,700——
2019-09-12$25.50$33.951,410,000——
2019-09-11$25.87$34.441,916,700——
2019-09-10$25.44$33.872,490,700——
2019-09-09$24.44$32.542,861,600——
2019-09-06$24.53$32.661,410,200——
2019-09-05$24.58$32.721,754,200——
2019-09-04$23.48$31.262,395,000——
2019-09-03$23.43$31.191,574,600——
2019-08-30$23.70$31.551,970,800——
2019-08-29$24.00$31.952,923,400——
2019-08-28$22.70$30.221,865,900——
2019-08-27$22.02$29.322,031,700——
2019-08-26$22.44$29.871,636,100——
2019-08-23$21.75$28.961,399,500——
2019-08-22$22.38$29.79929,700——
2019-08-21$22.62$30.111,319,900——
2019-08-20$22.44$29.871,558,000——
2019-08-19$22.25$29.621,861,200——
2019-08-16$21.74$28.941,772,400——
2019-08-15$21.54$28.681,444,300——
2019-08-14$21.77$28.982,008,100——
2019-08-13$22.72$29.852,028,000——
2019-08-12$22.53$29.601,722,000——
2019-08-09$22.91$30.102,351,200——
2019-08-08$23.03$30.262,435,400——
2019-08-07$22.45$29.492,525,500——
2019-08-06$23.26$30.562,527,200——
2019-08-05$23.52$30.903,338,400——
2019-08-02$24.50$32.192,530,000——
2019-08-01$25.12$33.004,468,900——
2019-07-31$27.93$36.692,337,500——
2019-07-30$28.49$37.431,294,900——
2019-07-29$28.09$36.901,001,800——
2019-07-26$28.38$37.281,127,800——
2019-07-25$28.30$37.182,088,800——
2019-07-24$28.35$37.241,200,200——
2019-07-23$27.52$36.151,736,800——
2019-07-22$27.44$36.051,502,800——
2019-07-19$27.83$36.561,343,100——
2019-07-18$27.97$36.751,635,600——
2019-07-17$27.38$35.972,724,600——
2019-07-16$28.72$37.731,482,700——
2019-07-15$28.90$37.971,557,000——
2019-07-12$29.71$39.03977,000——
2019-07-11$30.12$39.571,148,500——
2019-07-10$29.64$38.941,318,900——
2019-07-09$29.17$38.321,401,500——
2019-07-08$28.70$37.701,506,700——
2019-07-05$29.33$38.53688,400——
2019-07-03$29.06$38.181,278,000——
2019-07-02$29.11$38.242,885,500——
2019-07-01$30.47$40.032,181,300——
2019-06-28$31.30$41.122,748,900——
2019-06-27$29.90$39.281,971,800——
2019-06-26$29.88$39.255,569,700——
2019-06-25$27.80$36.522,494,100——
2019-06-24$27.54$36.182,832,600——
2019-06-21$28.50$37.447,690,900——
2019-06-20$25.61$33.642,111,900——
2019-06-19$24.57$32.282,438,600——
2019-06-18$24.59$32.302,962,500——
2019-06-17$24.39$32.042,633,300——
2019-06-14$23.90$31.402,122,700——
2019-06-13$24.47$32.152,617,900——
2019-06-12$24.40$32.062,767,500——
2019-06-11$26.20$34.421,868,600——
2019-06-10$25.50$33.502,005,500——
2019-06-07$24.80$32.581,945,900——
2019-06-06$24.63$32.363,371,400——
2019-06-05$25.76$33.842,399,800——
2019-06-04$26.99$35.461,175,600——
2019-06-03$26.05$34.222,445,200——
2019-05-31$26.40$34.682,173,700——
2019-05-30$27.72$36.421,348,100——
2019-05-29$29.12$38.261,281,500——
2019-05-28$28.95$38.031,653,500——
2019-05-24$28.68$37.682,112,700——
2019-05-23$28.81$37.852,896,400——
2019-05-22$30.60$40.202,550,700——
2019-05-21$31.13$40.901,303,200——
2019-05-20$30.82$40.492,259,400——
2019-05-17$30.67$40.291,426,200——
2019-05-16$31.36$41.201,667,200——
2019-05-15$30.20$39.672,777,200——
2019-05-14$29.37$38.581,576,500——
2019-05-13$28.33$36.822,100,100——
2019-05-10$30.34$39.441,715,100——
2019-05-09$30.07$39.092,654,100——
2019-05-08$30.73$39.943,503,300——
2019-05-07$32.64$42.431,662,600——
2019-05-06$33.70$43.801,837,100——
2019-05-03$34.28$44.562,319,500——
2019-05-02$33.03$42.932,379,000——
2019-05-01$33.53$43.582,892,000——
2019-04-30$33.58$43.651,796,700——
2019-04-29$33.50$43.541,241,000——
2019-04-26$32.74$42.561,841,500——
2019-04-25$33.29$43.271,623,600——
2019-04-24$33.05$42.961,379,100——
2019-04-23$33.90$44.061,620,600——
2019-04-22$34.37$44.681,121,600——
2019-04-18$32.84$42.691,122,700——
2019-04-17$32.91$42.781,047,500——
2019-04-16$32.52$42.271,582,600——
2019-04-15$32.21$41.871,186,400——
2019-04-12$33.37$43.381,522,200——
2019-04-11$33.38$43.391,750,400——
2019-04-10$33.30$43.281,925,500——
2019-04-09$31.59$41.062,860,600——
2019-04-08$31.52$40.971,271,000——
2019-04-05$31.89$41.451,973,600——
2019-04-04$31.05$40.361,108,900——
2019-04-03$30.48$39.621,913,600——
2019-04-02$30.43$39.551,687,600——
2019-04-01$31.00$40.291,648,600——
2019-03-29$31.14$40.481,431,000——
2019-03-28$31.46$40.891,549,300——
2019-03-27$32.60$42.371,299,100——
2019-03-26$32.40$42.111,182,900——
2019-03-25$31.90$41.461,554,900——
2019-03-22$31.55$41.011,890,900——
2019-03-21$33.28$43.261,734,200——
2019-03-20$33.00$42.891,401,400——
2019-03-19$33.07$42.991,799,100——
2019-03-18$33.52$43.572,072,200——
2019-03-15$32.56$42.323,165,500——
2019-03-14$32.25$41.922,353,200——
2019-03-13$30.88$40.142,388,100——
2019-03-12$29.97$38.962,755,600——
2019-03-11$30.28$39.361,921,100——
2019-03-08$29.04$37.754,934,400——
2019-03-07$30.24$39.312,013,300——
2019-03-06$30.51$39.661,912,400——
2019-03-05$30.51$39.662,593,800——
2019-03-04$31.14$40.481,597,800——
2019-03-01$31.26$40.631,069,100——
2019-02-28$31.07$40.391,594,400——
2019-02-27$31.93$41.501,532,700——
2019-02-26$33.11$42.651,581,400——
2019-02-25$33.39$43.012,088,000——
2019-02-22$34.13$43.961,559,200——
2019-02-21$33.88$43.642,828,100——
2019-02-20$35.77$46.073,120,100——
2019-02-19$35.22$45.372,118,200——
2019-02-15$35.06$45.162,856,600——
2019-02-14$34.98$45.062,984,300——
2019-02-13$36.10$46.501,579,500——
2019-02-12$35.18$45.311,349,600——
2019-02-11$35.30$45.471,026,800——
2019-02-08$34.48$44.411,388,600——
2019-02-07$34.93$44.991,115,000——
2019-02-06$36.22$46.651,086,700——
2019-02-05$36.04$46.421,036,100——
2019-02-04$35.51$45.741,542,800——
2019-02-01$35.51$45.741,398,000——
2019-01-31$36.62$47.171,582,400——
2019-01-30$35.46$45.671,187,200——
2019-01-29$34.28$44.151,133,200——
2019-01-28$34.10$43.921,364,200——
2019-01-25$35.04$45.131,358,500——
2019-01-24$34.52$44.461,886,500——
2019-01-23$35.32$45.491,416,800——
2019-01-22$36.01$46.381,376,200——
2019-01-18$36.35$46.821,034,900——
2019-01-17$36.09$46.491,735,500——
2019-01-16$35.30$45.471,181,900——
2019-01-15$34.76$44.771,129,900——
2019-01-14$35.07$45.171,297,800——
2019-01-11$34.51$44.451,369,200——
2019-01-10$34.21$44.061,614,400——
2019-01-09$34.35$44.242,298,800——
2019-01-08$33.49$43.141,672,200——
2019-01-07$34.20$44.051,535,100——
2019-01-04$33.91$43.681,120,900——
2019-01-03$32.50$41.861,222,100——
2019-01-02$33.57$43.241,902,700——