Quantcast

Historical Stock Prices

PBF 
$36.35
*  
0.26
0.72%
Get PBF Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading PBF now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 36.48 36.7 35.71 36.35 1,034,876
01/17/2019 35.02 36.41 35.0115 36.09 1,711,054
01/16/2019 34.56 35.469 34.41 35.3 1,181,901
01/15/2019 35.25 35.41 34.44 34.76 1,093,414
01/14/2019 34.35 35.295 34.0953 35.07 1,297,849
01/11/2019 34.1 35.11 33.83 34.51 1,369,151
01/10/2019 34.35 34.63 33.77 34.21 1,614,366
01/09/2019 34.39 34.6 33.6 34.35 2,240,401
01/08/2019 34.46 34.67 33.01 33.49 1,566,228
01/07/2019 33.89 34.45 33.17 34.2 1,420,657
01/04/2019 33.18 33.97 32.92 33.91 1,104,677
01/03/2019 33.48 33.54 32.03 32.5 1,157,738
01/02/2019 32.19 33.74 31.87 33.57 1,830,875
12/31/2018 32.05 32.82 31.78 32.67 1,349,920
12/28/2018 32.35 33.1 31.805 31.86 1,874,628
12/27/2018 31.62 32.51 31.27 32.3 2,361,365
12/26/2018 29.88 32.28 29.88 32.27 1,167,194
12/24/2018 30.79 30.95 29.68 29.71 948,369
12/21/2018 30.97 31.73 30.8 31.07 2,736,776
12/20/2018 32.24 33.06 31.4 31.55 3,433,071
12/19/2018 32.3 33.28 32 32.49 3,196,057
12/18/2018 31.81 32.74 31.72 32.13 3,610,757
12/17/2018 31.99 32.1399 31.06 31.8 2,276,444
12/14/2018 32.19 33.17 32.1 32.19 2,061,007
12/13/2018 33.1 33.35 32.11 32.5 2,269,368
12/12/2018 33.19 33.88 32.79 33.28 2,098,840
12/11/2018 32.84 33.375 32.34 32.62 2,628,434
12/10/2018 33.26 33.69 31.82 32.57 2,839,518
12/07/2018 35.57 36.1991 33.57 33.75 1,925,814
12/06/2018 34.78 35.25 33.59 35.23 2,074,376
12/04/2018 36.59 36.88 35.01 35.18 2,853,626
12/03/2018 39.44 39.66 35.95 36.39 2,235,611
11/30/2018 38.33 38.79 37.82 38.68 1,864,394
11/29/2018 38.66 39.35 38.57 38.76 1,317,901
11/28/2018 37.83 38.9 36.8 38.89 1,418,192
11/27/2018 38.24 38.51 37.5 37.95 1,708,770
11/26/2018 37.07 38.47 37.07 38.31 1,038,445
11/23/2018 36.78 37.41 36.49 36.5 376,728
11/21/2018 37.52 38.71 37.18 37.82 1,244,729
11/20/2018 37.78 37.89 36.37 37.39 1,559,346
11/19/2018 39.57 40.0697 38.39 38.78 1,082,827
11/16/2018 39.62 40.28 39.26 39.7 1,096,012
11/15/2018 38.21 39.79 38.01 39.73 1,365,547
11/14/2018 38.8 39.42 37.94 38.34 1,737,809
11/13/2018 38.87 39.3 37.95 38.26 1,417,918
11/12/2018 40.55 40.91 39.03 39.08 1,080,559
11/09/2018 40.44 40.955 39.46 40.45 1,453,690
11/08/2018 43.18 43.34 40.87 41.13 1,590,152
11/07/2018 42.63 43.65 41.68 43.43 1,263,217
11/06/2018 42.76 42.89 41.66 41.93 1,329,137
11/05/2018 44.23 44.23 42.2 42.76 1,130,120
11/02/2018 43.45 44.64 43.17 43.54 2,194,305
11/01/2018 42.31 43.39 40.95 43.17 2,190,914
10/31/2018 40.39 43.21 40 41.85 4,131,900
10/30/2018 39.11 40.74 38.49 40.65 2,647,319
10/29/2018 39.84 40.83 38.53 39.07 1,773,726
10/26/2018 40.54 40.72 39.05 39.58 2,631,822
10/25/2018 41.76 42.38 40.72 41.19 1,755,302
10/24/2018 43.03 43.12 40.88 40.94 2,875,478
10/23/2018 42.79 43.55 41.54 43.12 1,782,940
10/22/2018 43.37 44.17 42.64 43.9 1,049,187
10/19/2018 45.8 46 42.735 43.22 3,810,602
10/18/2018 48.58 49.3 47.905 47.99 3,183,110
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio