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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$43.96$61.181,286,700——
2023-12-28$44.26$61.601,251,900——
2023-12-27$45.30$63.051,033,200——
2023-12-26$45.74$63.661,028,300——
2023-12-22$45.28$63.021,379,400——
2023-12-21$45.20$62.911,926,200——
2023-12-20$45.27$63.012,629,200——
2023-12-19$46.88$65.253,450,200——
2023-12-18$44.37$61.752,951,800——
2023-12-15$42.79$59.554,901,200——
2023-12-14$43.05$59.922,898,800——
2023-12-13$41.08$57.173,258,100——
2023-12-12$40.34$56.142,393,500——
2023-12-11$41.39$57.611,910,500——
2023-12-08$40.98$57.041,511,800——
2023-12-07$40.84$56.841,863,500——
2023-12-06$40.99$57.052,075,000——
2023-12-05$42.63$59.333,277,200——
2023-12-04$43.96$61.181,717,800——
2023-12-01$45.11$62.781,675,700——
2023-11-30$44.40$61.792,195,800——
2023-11-29$44.51$61.952,255,600——
2023-11-28$45.28$63.021,579,800——
2023-11-27$45.60$63.471,739,500——
2023-11-24$45.12$62.80621,800——
2023-11-22$45.09$62.761,533,500——
2023-11-21$44.69$62.201,639,500——
2023-11-20$45.39$63.171,527,000——
2023-11-17$45.01$62.642,345,300——
2023-11-16$44.35$61.733,108,700——
2023-11-15$46.27$64.402,270,100——
2023-11-14$45.52$63.351,804,000——
2023-11-13$44.42$61.471,458,200——
2023-11-10$43.83$60.661,731,700——
2023-11-09$42.31$58.551,902,200——
2023-11-08$43.77$60.582,372,200——
2023-11-07$43.98$60.872,251,000——
2023-11-06$45.29$62.682,349,700——
2023-11-03$45.99$63.653,615,200——
2023-11-02$47.44$65.653,239,600——
2023-11-01$48.20$66.712,190,400——
2023-10-31$47.53$65.781,576,400——
2023-10-30$46.06$63.741,465,100——
2023-10-27$46.10$63.801,390,700——
2023-10-26$46.62$64.522,074,500——
2023-10-25$46.23$63.981,690,700——
2023-10-24$47.03$65.092,030,800——
2023-10-23$47.50$65.741,912,100——
2023-10-20$48.25$66.781,769,800——
2023-10-19$49.33$68.271,985,400——
2023-10-18$50.29$69.602,489,500——
2023-10-17$48.69$67.381,556,400——
2023-10-16$48.17$66.661,811,700——
2023-10-13$46.60$64.491,590,200——
2023-10-12$46.87$64.872,013,100——
2023-10-11$47.60$65.881,729,000——
2023-10-10$47.37$65.562,875,100——
2023-10-09$45.84$63.442,464,600——
2023-10-06$45.43$62.871,595,200——
2023-10-05$46.00$63.663,155,300——
2023-10-04$45.65$63.184,653,000——
2023-10-03$49.36$68.314,150,800——
2023-10-02$52.25$72.311,784,500——
2023-09-29$53.53$74.082,459,100——
2023-09-28$55.21$76.412,590,300——
2023-09-27$54.26$75.092,055,100——
2023-09-26$53.20$73.632,166,000——
2023-09-25$54.09$74.861,837,600——
2023-09-22$53.21$73.642,493,000——
2023-09-21$53.96$74.682,776,600——
2023-09-20$52.90$73.211,745,200——
2023-09-19$53.05$73.422,283,700——
2023-09-18$54.29$75.132,701,100——
2023-09-15$53.88$74.574,046,300——
2023-09-14$54.82$75.872,098,300——
2023-09-13$54.06$74.822,372,200——
2023-09-12$54.50$75.432,191,200——
2023-09-11$54.02$74.764,250,900——
2023-09-08$54.09$74.864,310,800——
2023-09-07$51.19$70.842,863,500——
2023-09-06$49.43$68.411,737,100——
2023-09-05$49.21$68.101,631,500——
2023-09-01$49.11$67.971,855,600——
2023-08-31$46.89$64.892,202,700——
2023-08-30$47.50$65.741,845,100——
2023-08-29$47.65$65.942,038,000——
2023-08-28$47.11$65.201,893,300——
2023-08-25$47.77$66.113,571,400——
2023-08-24$46.18$63.911,798,300——
2023-08-23$45.67$63.202,283,700——
2023-08-22$46.36$64.162,437,700——
2023-08-21$46.71$64.642,714,600——
2023-08-18$48.40$66.982,407,500——
2023-08-17$47.25$65.391,658,700——
2023-08-16$46.49$64.341,641,200——
2023-08-15$46.91$64.642,821,000——
2023-08-14$49.52$68.241,910,800——
2023-08-11$49.84$68.682,531,400——
2023-08-10$48.58$66.951,906,000——
2023-08-09$48.41$66.713,858,500——
2023-08-08$46.63$64.261,789,600——
2023-08-07$46.37$63.901,843,700——
2023-08-04$45.24$62.342,703,900——
2023-08-03$45.43$62.603,751,800——
2023-08-02$47.41$65.332,058,700——
2023-08-01$48.09$66.271,612,000——
2023-07-31$47.44$65.371,645,000——
2023-07-28$47.29$65.171,302,500——
2023-07-27$46.01$63.402,150,400——
2023-07-26$46.29$63.792,111,800——
2023-07-25$45.10$62.152,070,500——
2023-07-24$45.46$62.652,762,400——
2023-07-21$43.50$59.942,459,800——
2023-07-20$42.73$58.881,747,400——
2023-07-19$41.70$57.461,723,500——
2023-07-18$40.80$56.221,355,600——
2023-07-17$39.81$54.861,602,300——
2023-07-14$39.90$54.982,000,700——
2023-07-13$40.71$56.101,757,700——
2023-07-12$40.35$55.602,174,500——
2023-07-11$41.29$56.901,890,300——
2023-07-10$40.58$55.922,056,000——
2023-07-07$41.47$57.151,635,100——
2023-07-06$40.09$55.252,312,100——
2023-07-05$40.54$55.872,058,400——
2023-07-03$40.57$55.911,423,900——
2023-06-30$40.94$56.422,984,500——
2023-06-29$41.44$57.113,457,800——
2023-06-28$41.81$57.622,321,600——
2023-06-27$40.74$56.141,481,300——
2023-06-26$39.88$54.961,376,100——
2023-06-23$39.67$54.672,702,900——
2023-06-22$40.01$55.142,257,500——
2023-06-21$40.43$55.712,633,000——
2023-06-20$39.45$54.361,820,100——
2023-06-16$40.65$56.023,626,500——
2023-06-15$40.41$55.691,754,400——
2023-06-14$39.81$54.862,160,600——
2023-06-13$40.10$55.261,810,800——
2023-06-12$40.77$56.181,692,200——
2023-06-09$41.69$57.452,157,800——
2023-06-08$41.32$56.943,572,900——
2023-06-07$40.87$56.323,315,900——
2023-06-06$38.54$53.112,438,700——
2023-06-05$36.37$50.121,905,100——
2023-06-02$37.17$51.223,639,900——
2023-06-01$35.68$49.173,343,700——
2023-05-31$36.81$50.733,315,800——
2023-05-30$38.54$53.111,719,500——
2023-05-26$39.25$54.092,297,200——
2023-05-25$38.52$53.082,819,900——
2023-05-24$38.76$53.412,054,700——
2023-05-23$38.03$52.412,557,300——
2023-05-22$38.54$53.113,027,000——
2023-05-19$36.97$50.953,010,600——
2023-05-18$37.81$52.102,209,900——
2023-05-17$37.30$51.403,039,400——
2023-05-16$35.49$48.912,801,300——
2023-05-15$36.33$49.792,714,100——
2023-05-12$35.18$48.212,238,700——
2023-05-11$35.29$48.363,197,300——
2023-05-10$35.47$48.615,264,300——
2023-05-09$33.89$46.444,905,800——
2023-05-08$32.69$44.805,325,700——
2023-05-05$32.01$43.875,962,300——
2023-05-04$31.43$43.074,735,500——
2023-05-03$32.45$44.474,428,000——
2023-05-02$33.64$46.104,147,300——
2023-05-01$35.19$48.232,008,800——
2023-04-28$34.86$47.772,165,400——
2023-04-27$34.38$47.122,638,500——
2023-04-26$34.67$47.512,911,600——
2023-04-25$34.54$47.343,422,300——
2023-04-24$36.23$49.652,374,800——
2023-04-21$35.54$48.712,078,200——
2023-04-20$35.64$48.843,373,300——
2023-04-19$36.84$50.493,455,500——
2023-04-18$37.75$51.732,359,800——
2023-04-17$38.53$52.802,637,300——
2023-04-14$38.64$52.953,073,300——
2023-04-13$39.87$54.643,147,700——
2023-04-12$40.51$55.522,936,400——
2023-04-11$42.64$58.442,215,200——
2023-04-10$41.79$57.271,748,000——
2023-04-06$40.51$55.521,647,400——
2023-04-05$42.20$57.833,444,600——
2023-04-04$39.91$54.693,624,300——
2023-04-03$43.35$59.413,693,100——
2023-03-31$43.36$59.422,246,700——
2023-03-30$43.19$59.191,398,200——
2023-03-29$43.92$60.192,505,900——
2023-03-28$43.79$60.013,256,500——
2023-03-27$42.52$58.272,404,700——
2023-03-24$41.00$56.193,933,100——
2023-03-23$41.25$56.533,570,200——
2023-03-22$43.02$58.962,847,600——
2023-03-21$42.79$58.643,355,700——
2023-03-20$42.12$57.723,173,300——
2023-03-17$40.42$55.398,922,300——
2023-03-16$40.54$55.563,203,600——
2023-03-15$39.17$53.684,698,800——
2023-03-14$41.47$56.833,249,300——
2023-03-13$41.29$56.593,579,800——
2023-03-10$44.28$60.682,641,500——
2023-03-09$44.45$60.922,566,700——
2023-03-08$45.46$62.302,170,800——
2023-03-07$46.69$63.992,035,300——
2023-03-06$47.17$64.641,911,300——
2023-03-03$48.07$65.881,991,300——
2023-03-02$47.33$64.862,069,600——
2023-03-01$46.93$64.322,823,200——
2023-02-28$43.71$59.903,056,800——
2023-02-27$44.76$61.072,106,000——
2023-02-24$43.54$59.402,076,200——
2023-02-23$43.87$59.855,445,800——
2023-02-22$42.75$58.332,519,300——
2023-02-21$44.25$60.374,026,400——
2023-02-17$41.84$57.084,675,400——
2023-02-16$44.94$61.317,640,700——
2023-02-15$41.78$57.002,633,300——
2023-02-14$42.13$57.482,190,600——
2023-02-13$42.10$57.442,533,200——
2023-02-10$42.27$57.672,435,600——
2023-02-09$39.72$54.191,597,200——
2023-02-08$40.02$54.601,582,300——
2023-02-07$40.51$55.272,574,700——
2023-02-06$38.21$52.132,811,500——
2023-02-03$39.60$54.032,225,200——
2023-02-02$39.96$54.522,981,900——
2023-02-01$40.20$54.852,940,500——
2023-01-31$41.99$57.292,463,500——
2023-01-30$41.35$56.422,142,500——
2023-01-27$43.17$58.901,750,400——
2023-01-26$45.41$61.951,908,400——
2023-01-25$43.75$59.692,051,900——
2023-01-24$45.08$61.502,952,600——
2023-01-23$43.80$59.763,292,900——
2023-01-20$42.37$57.812,776,700——
2023-01-19$40.76$55.611,722,700——
2023-01-18$39.54$53.951,810,300——
2023-01-17$40.18$54.821,421,800——
2023-01-13$39.78$54.271,909,300——
2023-01-12$40.05$54.642,281,700——
2023-01-11$39.16$53.431,744,600——
2023-01-10$38.48$52.501,586,800——
2023-01-09$37.69$51.422,838,400——
2023-01-06$39.24$53.542,202,700——
2023-01-05$38.28$52.231,896,700——
2023-01-04$37.15$50.692,836,800——
2023-01-03$37.56$51.243,015,000——