Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Portland General Electric Company (POR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.66+1.07 (+2.00%)
At close: 04:00PM EDT
54.66 +0.01 (+0.02%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202253.8854.6753.8854.6654.66601,500
Aug 11, 202254.2854.4853.4153.5953.59480,700
Aug 10, 202254.3754.3753.6654.1454.14558,700
Aug 09, 202253.2353.8652.8253.8553.85646,200
Aug 08, 202252.6653.0652.5953.0253.02655,500
Aug 05, 202252.6352.6551.6252.4852.48599,200
Aug 04, 202252.3952.8152.0852.6852.68796,100
Aug 03, 202251.1452.4850.6352.4052.40871,000
Aug 02, 202252.5952.6151.1951.2751.27908,600
Aug 01, 202250.9852.2950.4552.1552.151,147,500
Jul 29, 202251.3652.0051.1751.3451.34993,100
Jul 28, 202251.4551.6850.1451.4651.462,280,400
Jul 27, 202250.4350.7550.0050.4450.441,690,800
Jul 26, 202250.3451.0550.0750.7250.72981,300
Jul 25, 202250.0050.6249.8750.5150.511,059,900
Jul 22, 202250.3050.5049.8450.2150.21592,200
Jul 21, 202249.5050.1249.0950.0750.07818,300
Jul 20, 202250.5550.6249.6849.7849.78891,500
Jul 19, 202249.5850.2849.4950.0950.09889,900
Jul 18, 202249.2449.5548.7049.2749.27864,300
Jul 15, 202249.1549.6048.2149.4949.49946,200
Jul 14, 202247.2548.9347.0948.7548.75834,200
Jul 13, 202248.0448.5447.9347.9747.97707,000
Jul 12, 202248.9849.4748.3348.5848.58538,600
Jul 11, 202248.4349.0548.1848.9848.98594,300
Jul 08, 202248.8848.8848.1348.4848.48814,400
Jul 07, 202248.9049.3048.4848.7848.78783,000
Jul 06, 202247.7449.2647.6648.9348.93736,300
Jul 05, 202249.5549.5546.7547.8647.861,051,500
Jul 01, 202248.4649.9548.4049.8249.821,064,000
Jun 30, 202248.1749.0347.8348.3348.331,196,300
Jun 29, 202248.8349.0147.9448.3048.301,411,700
Jun 28, 202248.3249.2348.0548.8848.8816,205,900
Jun 27, 202250.4950.6748.3949.4949.495,449,200
Jun 24, 202246.2447.3546.0547.0047.001,139,400
Jun 24, 20220.453 Dividend
Jun 23, 202246.3046.8746.1846.6946.24845,300
Jun 22, 202245.4546.2745.3546.0345.58548,100
Jun 21, 202245.6245.8245.1245.6445.20676,400
Jun 17, 202245.7446.2345.0245.6345.191,056,200
Jun 16, 202245.7346.1245.1345.4044.96908,000
Jun 15, 202246.2546.9245.4946.3345.881,026,400
Jun 14, 202247.3947.8645.7646.2545.801,223,300
Jun 13, 202249.0149.0147.0947.4747.011,202,900
Jun 10, 202248.9449.7148.7349.3448.86503,900
Jun 09, 202249.5850.5849.3849.4248.94697,700
Jun 08, 202250.8050.8049.3649.6249.14790,300
Jun 07, 202250.4950.9049.6150.9050.41594,700
Jun 06, 202249.9550.5549.8250.4950.00671,600
Jun 03, 202249.6450.2149.4849.7349.25686,500
Jun 02, 202249.5049.5048.0949.3548.87549,200
Jun 01, 202249.3649.5148.5949.3048.82844,000
May 31, 202248.3049.4947.6849.2548.771,027,400
May 27, 202248.1148.7448.0848.6548.18731,500
May 26, 202248.6148.8348.2648.2747.80637,200
May 25, 202248.6948.7748.0948.3847.911,014,600
May 24, 202248.1548.7947.3648.6048.13761,000
May 23, 202248.3648.8747.6947.9647.49636,800
May 20, 202248.5148.7347.3948.0947.62730,000
May 19, 202248.0148.9247.4548.6248.151,233,300
May 18, 202248.1148.6647.7948.2447.77814,900
May 17, 202247.1747.8646.5347.7947.33621,400
May 16, 202247.1847.5446.8047.0846.62716,300
May 13, 202246.8647.3446.4246.9946.53993,200
May 12, 202247.6948.1546.4746.9546.49956,500
May 11, 202247.3548.6847.0547.7847.321,137,100
May 10, 202247.0747.7446.0847.2546.79933,400
May 09, 202246.7447.3846.4546.9246.46866,000
May 06, 202246.9047.2046.3246.9446.48631,700
May 05, 202246.5447.0146.1946.9146.45964,300
May 04, 202246.5346.9346.2546.8246.37899,300
May 03, 202246.5647.3646.3146.3445.891,200,200
May 02, 202247.3347.9745.9846.6446.191,607,700
Apr 29, 202249.1249.2347.2347.3346.871,445,200
Apr 28, 202251.4751.5449.0249.3648.881,345,400
Apr 27, 202252.0052.5051.2151.6051.10763,200
Apr 26, 202252.1852.9952.0252.0551.54748,000
Apr 25, 202253.6553.6551.7552.6652.15877,600
Apr 22, 202253.8353.9853.0053.1152.59526,200
Apr 21, 202254.0654.6953.9054.0153.49595,600
Apr 20, 202254.2654.5854.0154.2353.70633,300
Apr 19, 202253.9054.2253.4653.8653.34919,300
Apr 18, 202254.4554.8053.0853.3052.78836,600
Apr 14, 202254.8455.2154.2754.3753.841,102,700
Apr 13, 202255.4155.4953.9254.0853.56531,200
Apr 12, 202255.3655.7455.0455.2154.67518,400
Apr 11, 202255.9256.3455.2155.3454.80393,000
Apr 08, 202256.4456.6555.9656.0355.49366,800
Apr 07, 202257.0157.0155.9056.2655.71418,100
Apr 06, 202255.0857.0355.0856.9756.42634,100
Apr 05, 202254.8155.8554.8155.0254.49579,500
Apr 04, 202255.3655.3654.4054.7854.25498,500
Apr 01, 202255.1255.8454.4655.7355.19475,100
Mar 31, 202255.6556.0555.1055.1554.61614,100
Mar 30, 202255.3955.7955.1955.6055.06368,100
Mar 29, 202255.2055.4154.8755.3654.82397,400
Mar 28, 202254.6455.0754.2854.9454.41331,800
Mar 25, 202253.9554.6353.8854.6154.08496,700
Mar 24, 202253.6154.1453.3653.8253.30338,300
Mar 24, 20220.43 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement