Portland General Electric Company (POR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 47.97 | 48.61 | 47.71 | 48.59 | 48.59 | 2,010,900 |
| 12 Sept 2024 | 47.64 | 48.08 | 47.31 | 47.53 | 47.53 | 676,900 |
| 11 Sept 2024 | 48.20 | 48.29 | 47.33 | 47.83 | 47.83 | 744,700 |
| 10 Sept 2024 | 48.27 | 48.48 | 47.89 | 48.29 | 48.29 | 599,700 |
| 09 Sept 2024 | 47.92 | 48.22 | 47.71 | 48.18 | 48.18 | 517,200 |
| 06 Sept 2024 | 48.59 | 48.81 | 47.96 | 47.98 | 47.98 | 524,600 |
| 05 Sept 2024 | 49.24 | 49.27 | 48.29 | 48.42 | 48.42 | 782,500 |
| 04 Sept 2024 | 48.52 | 48.94 | 48.52 | 48.87 | 48.87 | 731,300 |
| 03 Sept 2024 | 48.03 | 48.72 | 47.97 | 48.51 | 48.51 | 588,800 |
| 30 Aug 2024 | 47.71 | 48.12 | 47.60 | 48.11 | 48.11 | 557,200 |
| 29 Aug 2024 | 47.80 | 47.84 | 47.29 | 47.67 | 47.67 | 442,300 |
| 28 Aug 2024 | 47.63 | 48.05 | 47.49 | 47.61 | 47.61 | 558,600 |
| 27 Aug 2024 | 47.78 | 47.97 | 47.22 | 47.53 | 47.53 | 466,900 |
| 26 Aug 2024 | 47.85 | 48.38 | 47.78 | 47.97 | 47.97 | 530,900 |
| 23 Aug 2024 | 47.50 | 47.85 | 47.19 | 47.71 | 47.71 | 472,400 |
| 22 Aug 2024 | 47.42 | 47.57 | 47.10 | 47.27 | 47.27 | 694,100 |
| 21 Aug 2024 | 47.03 | 47.48 | 46.88 | 47.40 | 47.40 | 949,200 |
| 20 Aug 2024 | 46.62 | 47.09 | 46.56 | 47.00 | 47.00 | 1,002,700 |
| 19 Aug 2024 | 46.45 | 46.85 | 46.36 | 46.64 | 46.64 | 864,500 |
| 16 Aug 2024 | 46.59 | 46.67 | 46.32 | 46.53 | 46.53 | 600,900 |
| 15 Aug 2024 | 46.44 | 46.58 | 46.13 | 46.34 | 46.34 | 809,400 |
| 14 Aug 2024 | 46.46 | 46.75 | 46.37 | 46.39 | 46.39 | 655,300 |
| 13 Aug 2024 | 46.54 | 46.84 | 46.19 | 46.54 | 46.54 | 1,133,300 |
| 12 Aug 2024 | 46.33 | 46.49 | 46.05 | 46.41 | 46.41 | 552,500 |
| 09 Aug 2024 | 46.55 | 46.74 | 45.88 | 46.37 | 46.37 | 741,700 |
| 08 Aug 2024 | 46.26 | 46.80 | 46.20 | 46.56 | 46.56 | 616,500 |
| 07 Aug 2024 | 46.31 | 46.76 | 46.10 | 46.48 | 46.48 | 922,800 |
| 06 Aug 2024 | 46.35 | 46.86 | 46.04 | 46.07 | 46.07 | 870,700 |
| 05 Aug 2024 | 47.73 | 47.73 | 45.91 | 46.25 | 46.25 | 1,213,200 |
| 02 Aug 2024 | 48.05 | 48.62 | 47.11 | 48.03 | 48.03 | 1,142,600 |
| 01 Aug 2024 | 47.52 | 48.15 | 47.27 | 47.95 | 47.95 | 741,800 |
| 31 Jul 2024 | 47.43 | 47.81 | 47.25 | 47.38 | 47.38 | 892,100 |
| 30 Jul 2024 | 46.79 | 47.62 | 46.79 | 47.40 | 47.40 | 942,100 |
| 29 Jul 2024 | 47.59 | 47.59 | 46.58 | 46.79 | 46.79 | 1,280,200 |
| 26 Jul 2024 | 47.97 | 48.37 | 47.00 | 47.42 | 47.42 | 1,396,300 |
| 25 Jul 2024 | 47.93 | 48.58 | 47.77 | 47.87 | 47.87 | 1,255,900 |
| 24 Jul 2024 | 47.07 | 48.32 | 46.54 | 47.69 | 47.69 | 2,302,100 |
| 23 Jul 2024 | 47.17 | 47.26 | 46.74 | 46.76 | 46.76 | 1,352,200 |
| 22 Jul 2024 | 46.93 | 47.20 | 46.47 | 47.13 | 47.13 | 1,141,900 |
| 19 Jul 2024 | 46.72 | 46.72 | 46.11 | 46.35 | 46.35 | 667,800 |
| 18 Jul 2024 | 46.47 | 47.40 | 46.39 | 46.60 | 46.60 | 989,800 |
| 17 Jul 2024 | 46.27 | 47.20 | 46.22 | 46.82 | 46.82 | 910,800 |
| 16 Jul 2024 | 45.51 | 46.09 | 45.30 | 46.09 | 46.09 | 799,700 |
| 15 Jul 2024 | 44.64 | 45.20 | 44.49 | 45.16 | 45.16 | 1,324,600 |
| 12 Jul 2024 | 45.00 | 45.37 | 44.75 | 44.90 | 44.90 | 904,100 |
| 11 Jul 2024 | 43.70 | 44.88 | 43.54 | 44.59 | 44.59 | 1,034,600 |
| 10 Jul 2024 | 42.89 | 43.14 | 42.58 | 43.11 | 43.11 | 571,500 |
| 09 Jul 2024 | 42.34 | 42.78 | 42.29 | 42.63 | 42.63 | 586,100 |
| 08 Jul 2024 | 42.54 | 42.70 | 42.40 | 42.44 | 42.44 | 497,400 |
| 05 Jul 2024 | 42.44 | 42.72 | 42.23 | 42.47 | 42.47 | 880,900 |
| 03 Jul 2024 | 42.63 | 42.87 | 42.38 | 42.44 | 42.44 | 639,500 |
| 02 Jul 2024 | 43.17 | 43.28 | 42.45 | 42.54 | 42.54 | 1,640,500 |
| 01 Jul 2024 | 43.44 | 43.68 | 42.73 | 43.02 | 43.02 | 1,043,500 |
| 28 Jun 2024 | 43.17 | 43.33 | 42.97 | 43.24 | 43.24 | 2,226,700 |
| 27 Jun 2024 | 42.62 | 43.09 | 42.43 | 43.04 | 43.04 | 1,102,400 |
| 26 Jun 2024 | 42.03 | 42.57 | 41.86 | 42.50 | 42.50 | 593,200 |
| 25 Jun 2024 | 42.64 | 42.68 | 42.27 | 42.30 | 42.30 | 792,600 |
| 24 Jun 2024 | 42.14 | 42.78 | 42.12 | 42.67 | 42.67 | 742,400 |
| 24 Jun 2024 | 0.5 Dividend | |||||
| 21 Jun 2024 | 42.67 | 42.91 | 42.47 | 42.69 | 42.19 | 1,612,700 |
| 20 Jun 2024 | 42.39 | 42.77 | 42.34 | 42.52 | 42.02 | 1,147,600 |
| 18 Jun 2024 | 42.89 | 43.04 | 42.40 | 42.42 | 41.92 | 750,200 |
| 17 Jun 2024 | 42.50 | 43.31 | 42.47 | 42.99 | 42.49 | 1,115,300 |
| 14 Jun 2024 | 42.50 | 42.74 | 42.32 | 42.67 | 42.17 | 679,400 |
| 13 Jun 2024 | 42.77 | 42.95 | 42.43 | 42.76 | 42.26 | 840,700 |
| 12 Jun 2024 | 43.60 | 43.60 | 42.67 | 42.76 | 42.26 | 573,700 |
| 11 Jun 2024 | 42.58 | 43.11 | 42.49 | 42.85 | 42.35 | 705,100 |
| 10 Jun 2024 | 42.60 | 43.21 | 42.39 | 42.93 | 42.43 | 575,700 |
| 07 Jun 2024 | 42.81 | 43.22 | 42.67 | 42.80 | 42.30 | 855,900 |
| 06 Jun 2024 | 43.51 | 43.98 | 42.80 | 43.30 | 42.79 | 2,355,900 |
| 05 Jun 2024 | 44.20 | 44.20 | 43.69 | 43.69 | 43.18 | 663,500 |
| 04 Jun 2024 | 44.19 | 44.47 | 43.83 | 44.23 | 43.71 | 829,200 |
| 03 Jun 2024 | 44.61 | 44.73 | 44.39 | 44.39 | 43.87 | 665,300 |
| 31 May 2024 | 43.55 | 44.68 | 43.45 | 44.56 | 44.04 | 845,200 |
| 30 May 2024 | 42.99 | 43.39 | 42.86 | 43.34 | 42.83 | 561,200 |
| 29 May 2024 | 43.01 | 43.10 | 42.60 | 42.76 | 42.26 | 630,700 |
| 28 May 2024 | 43.76 | 44.22 | 43.35 | 43.40 | 42.89 | 717,600 |
| 24 May 2024 | 43.81 | 43.96 | 43.52 | 43.72 | 43.21 | 551,000 |
| 23 May 2024 | 44.45 | 44.45 | 43.55 | 43.74 | 43.23 | 720,100 |
| 22 May 2024 | 45.01 | 45.17 | 44.57 | 44.70 | 44.18 | 802,500 |
| 21 May 2024 | 44.92 | 45.41 | 44.92 | 45.30 | 44.77 | 690,400 |
| 20 May 2024 | 44.93 | 45.14 | 44.78 | 44.92 | 44.39 | 991,400 |
| 17 May 2024 | 45.26 | 45.49 | 44.82 | 44.99 | 44.46 | 1,010,400 |
| 16 May 2024 | 44.62 | 45.36 | 44.60 | 45.27 | 44.74 | 938,500 |
| 15 May 2024 | 44.77 | 44.92 | 44.53 | 44.64 | 44.12 | 649,500 |
| 14 May 2024 | 45.16 | 45.19 | 44.23 | 44.28 | 43.76 | 785,900 |
| 13 May 2024 | 44.63 | 45.11 | 44.57 | 44.77 | 44.25 | 822,400 |
| 10 May 2024 | 44.75 | 44.93 | 44.32 | 44.55 | 44.03 | 679,400 |
| 09 May 2024 | 44.00 | 44.70 | 43.90 | 44.66 | 44.14 | 1,060,500 |
| 08 May 2024 | 44.32 | 44.37 | 44.06 | 44.06 | 43.54 | 843,300 |
| 07 May 2024 | 44.31 | 44.67 | 44.03 | 44.43 | 43.91 | 1,167,700 |
| 06 May 2024 | 43.94 | 44.48 | 43.87 | 44.30 | 43.78 | 2,212,400 |
| 03 May 2024 | 43.99 | 44.14 | 43.14 | 43.77 | 43.26 | 1,500,500 |
| 02 May 2024 | 44.12 | 44.21 | 43.45 | 43.48 | 42.97 | 1,070,400 |
| 01 May 2024 | 43.42 | 44.24 | 43.05 | 43.92 | 43.41 | 980,900 |
| 30 Apr 2024 | 43.08 | 43.60 | 42.65 | 43.23 | 42.72 | 1,082,000 |
| 29 Apr 2024 | 42.89 | 43.55 | 42.89 | 43.37 | 42.86 | 985,200 |
| 26 Apr 2024 | 43.96 | 44.75 | 42.79 | 42.80 | 42.30 | 1,517,900 |
| 25 Apr 2024 | 43.51 | 43.74 | 43.01 | 43.25 | 42.74 | 1,206,400 |
| 24 Apr 2024 | 43.07 | 43.78 | 42.63 | 43.69 | 43.18 | 669,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.