Portland General Electric Company (POR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

43.92

+0.69

(+1.60%)

At close: 04:00PM EDT

43.92

0.00

(0.00%)

After hours:

06:01PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	43.42	44.24	43.05	43.92	43.92	980,900
Apr 30, 2024	43.08	43.60	42.65	43.23	43.23	1,082,000
Apr 29, 2024	42.89	43.55	42.89	43.37	43.37	985,200
Apr 26, 2024	43.96	44.75	42.79	42.80	42.80	1,517,900
Apr 25, 2024	43.51	43.74	43.01	43.25	43.25	1,206,400
Apr 24, 2024	43.07	43.78	42.63	43.69	43.69	669,500
Apr 23, 2024	43.06	43.80	43.06	43.55	43.55	914,700
Apr 22, 2024	43.00	43.59	42.78	43.29	43.29	1,061,100
Apr 19, 2024	41.90	42.86	41.80	42.80	42.80	900,200
Apr 18, 2024	41.16	41.82	40.95	41.74	41.74	996,200
Apr 17, 2024	40.80	41.04	40.39	40.98	40.98	775,400
Apr 16, 2024	40.64	40.99	40.10	40.55	40.55	1,239,900
Apr 15, 2024	40.71	40.93	40.38	40.87	40.87	1,304,900
Apr 12, 2024	40.71	41.04	40.41	40.56	40.56	1,295,700
Apr 11, 2024	40.86	40.92	40.24	40.72	40.72	764,200
Apr 10, 2024	41.40	41.40	40.59	40.69	40.69	759,200
Apr 09, 2024	41.79	42.22	41.67	42.18	42.18	646,000
Apr 08, 2024	41.47	41.85	41.33	41.66	41.66	616,400
Apr 05, 2024	41.01	41.40	40.71	41.35	41.35	567,400
Apr 04, 2024	41.74	41.85	40.97	41.32	41.32	1,158,400
Apr 03, 2024	41.92	42.02	41.30	41.31	41.31	1,101,600
Apr 02, 2024	41.84	42.23	41.84	42.01	42.01	979,100
Apr 01, 2024	42.06	42.08	41.48	41.95	41.95	666,000
Mar 28, 2024	41.70	42.08	41.36	42.00	42.00	676,300
Mar 27, 2024	40.78	41.68	40.78	41.68	41.68	898,400
Mar 26, 2024	40.75	40.75	40.16	40.50	40.50	791,900
Mar 25, 2024	40.89	40.99	40.34	40.65	40.65	531,100
Mar 22, 2024	41.08	41.25	40.40	40.73	40.73	943,500
Mar 21, 2024	40.93	41.15	40.61	40.88	40.88	1,166,500
Mar 21, 2024	0.475 Dividend
Mar 20, 2024	41.10	41.54	40.97	41.26	40.78	1,254,500
Mar 19, 2024	41.13	41.39	40.99	41.10	40.63	600,400
Mar 18, 2024	41.04	41.32	40.87	40.99	40.52	775,500
Mar 15, 2024	40.55	41.38	40.55	41.08	40.61	2,503,300
Mar 14, 2024	40.41	41.14	40.25	40.75	40.28	1,255,300
Mar 13, 2024	41.75	42.17	41.16	41.39	40.91	961,900
Mar 12, 2024	41.83	42.00	41.12	41.59	41.11	718,700
Mar 11, 2024	41.66	42.15	41.56	42.09	41.61	1,599,400
Mar 08, 2024	41.57	41.82	41.24	41.53	41.05	459,800
Mar 07, 2024	41.08	41.51	40.93	41.46	40.98	610,800
Mar 06, 2024	40.73	41.08	40.38	40.51	40.04	838,500
Mar 05, 2024	40.95	41.24	40.28	40.41	39.94	654,200
Mar 04, 2024	39.87	40.84	39.87	40.77	40.30	855,300
Mar 01, 2024	40.10	40.25	39.49	40.14	39.68	956,900
Feb 29, 2024	40.91	41.17	40.14	40.17	39.71	1,185,400
Feb 28, 2024	40.70	40.80	40.36	40.61	40.14	511,800
Feb 27, 2024	40.59	40.83	40.46	40.71	40.24	591,900
Feb 26, 2024	41.16	41.16	40.14	40.16	39.70	660,200
Feb 23, 2024	41.27	41.63	41.06	41.44	40.96	413,000
Feb 22, 2024	40.89	41.27	40.57	41.24	40.77	593,700
Feb 21, 2024	41.25	41.67	40.99	41.47	40.99	845,800
Feb 20, 2024	40.80	41.47	40.67	40.96	40.49	1,357,100
Feb 16, 2024	41.14	41.23	39.90	40.90	40.43	1,631,500
Feb 15, 2024	40.26	40.85	40.15	40.80	40.33	1,239,900
Feb 14, 2024	40.01	40.24	39.58	40.03	39.57	657,000
Feb 13, 2024	40.31	40.58	39.42	39.88	39.42	1,550,000
Feb 12, 2024	40.14	40.93	40.00	40.70	40.23	727,500
Feb 09, 2024	39.69	40.23	39.48	40.11	39.65	627,700
Feb 08, 2024	39.37	39.64	39.14	39.61	39.15	664,800
Feb 07, 2024	39.77	39.79	39.44	39.68	39.22	587,700
Feb 06, 2024	39.41	39.95	39.26	39.72	39.26	592,700
Feb 05, 2024	40.24	40.24	39.54	39.54	39.08	1,121,800
Feb 02, 2024	41.09	41.41	40.57	41.07	40.60	644,100
Feb 01, 2024	40.80	41.75	40.68	41.71	41.23	797,900
Jan 31, 2024	41.58	41.66	40.64	40.93	40.46	1,138,100
Jan 30, 2024	40.94	41.40	40.68	41.23	40.76	847,800
Jan 29, 2024	40.87	41.26	40.51	41.07	40.60	695,400
Jan 26, 2024	40.91	41.10	40.52	40.58	40.11	385,000
Jan 25, 2024	40.57	40.81	40.01	40.71	40.24	1,123,800
Jan 24, 2024	40.67	40.78	39.67	39.94	39.48	3,425,800
Jan 23, 2024	40.37	40.48	40.02	40.38	39.92	1,348,800
Jan 22, 2024	40.57	40.86	39.85	40.10	39.64	1,481,100
Jan 19, 2024	40.59	40.68	40.20	40.50	40.03	1,359,800
Jan 18, 2024	40.48	40.61	40.16	40.56	40.09	1,083,100
Jan 17, 2024	40.54	41.03	40.25	40.69	40.22	888,100
Jan 16, 2024	42.08	42.10	40.87	40.92	40.45	1,889,100
Jan 12, 2024	42.59	42.63	42.17	42.32	41.83	429,200
Jan 11, 2024	43.32	43.42	41.87	42.12	41.64	749,200
Jan 10, 2024	43.67	43.96	43.49	43.62	43.12	634,000
Jan 09, 2024	43.76	43.97	43.45	43.81	43.31	1,076,200
Jan 08, 2024	43.93	44.31	43.92	44.14	43.63	935,700
Jan 05, 2024	44.02	44.77	43.78	44.01	43.50	889,100
Jan 04, 2024	44.41	44.57	44.02	44.28	43.77	1,256,200
Jan 03, 2024	44.17	44.58	43.77	44.18	43.67	1,045,400
Jan 02, 2024	43.14	44.35	43.09	44.23	43.72	882,000
Dec 29, 2023	43.25	43.45	43.07	43.34	42.84	1,206,700
Dec 28, 2023	43.03	43.65	42.98	43.44	42.94	936,800
Dec 27, 2023	43.20	43.32	43.04	43.31	42.81	556,400
Dec 26, 2023	43.13	43.54	43.03	43.27	42.77	473,900
Dec 22, 2023	43.17	43.67	43.00	43.11	42.61	819,700
Dec 22, 2023	0.475 Dividend
Dec 21, 2023	43.25	43.65	42.99	43.36	42.39	699,500
Dec 20, 2023	43.70	43.99	43.00	43.07	42.11	851,000
Dec 19, 2023	43.20	43.70	42.93	43.68	42.70	865,700
Dec 18, 2023	43.12	43.31	42.84	43.05	42.09	1,011,000
Dec 15, 2023	44.07	44.07	42.75	43.00	42.04	2,509,300
Dec 14, 2023	44.92	45.42	43.77	43.80	42.82	1,578,700
Dec 13, 2023	42.88	44.84	42.64	44.69	43.69	1,594,500
Dec 12, 2023	43.12	43.21	42.48	42.96	42.00	1,326,000
Dec 11, 2023	42.83	43.27	42.73	43.11	42.15	1,150,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7281-0.0001(-0.01%)

CRUDE OIL79.17+0.17(+0.22%)

Bitcoin CAD78,309.00-4,451.44(-5.38%)

Portland General Electric Company (POR)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7281
-0.0001(-0.01%)

CRUDE OIL
79.17
+0.17(+0.22%)

Bitcoin CAD
78,309.00
-4,451.44(-5.38%)