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
48.32-0.82 (-1.67%)
At close: 4:00PM EDT
48.32 0.00 (0.00%)
After hours: 04:17PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202149.4549.5448.2548.3248.32411,100
Oct 14, 202148.8349.2548.5149.1449.14312,200
Oct 13, 202148.1948.7247.9448.5348.53468,700
Oct 12, 202147.8448.8347.8048.2948.29610,700
Oct 11, 202148.7148.7147.7147.7247.72333,700
Oct 08, 202148.6448.8648.4448.7648.76269,600
Oct 07, 202149.0149.4048.6748.7848.78336,800
Oct 06, 202148.2249.1947.9749.1149.11387,700
Oct 05, 202148.6748.8348.1048.4248.42466,500
Oct 04, 202147.2248.6547.2248.4548.45497,500
Oct 01, 202147.4347.6946.9847.2947.29405,900
Sep 30, 202148.3048.3046.9846.9946.99465,100
Sep 29, 202147.5148.2347.4448.0648.06294,600
Sep 28, 202147.7248.2547.3847.4547.45335,800
Sep 27, 202148.4349.0647.7047.7847.78482,900
Sep 24, 202148.3948.8947.9748.3248.32384,400
Sep 24, 20210.43 Dividend
Sep 23, 202148.4649.2548.3349.0748.64568,700
Sep 22, 202148.3748.8747.9548.4548.03413,800
Sep 21, 202148.4248.7748.1348.1447.72456,100
Sep 20, 202148.3749.1647.9848.2447.82669,600
Sep 17, 202149.6049.7648.5348.5448.111,507,800
Sep 16, 202150.3850.4549.3449.5149.08345,700
Sep 15, 202149.9250.5849.7550.2549.81312,000
Sep 14, 202150.6150.6149.9050.1549.71421,300
Sep 13, 202150.7050.9250.0450.2949.85410,300
Sep 10, 202151.5351.5350.3150.3549.91356,000
Sep 09, 202151.8851.9351.4051.4250.97491,900
Sep 08, 202150.4152.0850.3151.8451.39472,600
Sep 07, 202151.6451.8350.6250.6650.22399,200
Sep 03, 202152.0452.1451.7351.7651.31364,500
Sep 02, 202152.3052.4751.8152.1551.69368,800
Sep 01, 202151.5952.2851.2452.1251.66527,400
Aug 31, 202150.9751.4550.9351.3550.90526,100
Aug 30, 202150.5751.0550.3550.8950.44426,000
Aug 27, 202150.4550.9050.4050.7250.28345,600
Aug 26, 202150.4750.4750.0350.3249.88287,800
Aug 25, 202150.9850.9850.5050.5250.08448,200
Aug 24, 202151.6151.6150.8050.9950.54364,700
Aug 23, 202151.6051.6450.8551.4250.97492,500
Aug 20, 202151.1351.8251.0051.6551.20460,600
Aug 19, 202150.8151.8150.8151.2150.76537,500
Aug 18, 202151.3051.3150.4450.9650.51560,600
Aug 17, 202150.6951.3650.5051.3650.91542,200
Aug 16, 202150.8051.2650.5250.9450.49465,500
Aug 13, 202150.3050.6750.0750.6550.21234,900
Aug 12, 202150.4550.5350.0250.2249.78226,900
Aug 11, 202149.4850.4449.4050.3349.89466,200
Aug 10, 202149.9149.9349.4149.4949.06692,300
Aug 09, 202150.2050.3949.7350.0849.64309,800
Aug 06, 202150.2250.7449.9650.3549.91579,200
Aug 05, 202149.4649.9649.3349.7849.34541,000
Aug 04, 202149.7549.9548.9249.5349.10582,500
Aug 03, 202150.0050.4749.7750.2249.78623,600
Aug 02, 202149.3350.2348.9249.9049.46638,700
Jul 30, 202148.9049.9748.7248.9048.47935,900
Jul 29, 202149.2649.5848.8949.1548.72451,100
Jul 28, 202148.9449.2848.4249.2148.78445,100
Jul 27, 202148.1848.9447.8148.8848.45456,600
Jul 26, 202148.4148.7048.0548.3447.92406,200
Jul 23, 202147.5148.4847.1648.4748.05638,900
Jul 22, 202147.3647.7846.9847.2146.80602,100
Jul 21, 202148.0948.4847.4947.5247.10667,600
Jul 20, 202147.4048.5247.2747.8447.42888,600
Jul 19, 202147.5947.8346.7947.3546.94786,500
Jul 16, 202147.7148.2947.4247.8647.44537,700
Jul 15, 202146.4147.4846.4147.4747.05398,700
Jul 14, 202146.1546.9145.9346.6446.23438,600
Jul 13, 202146.2146.3745.8646.1345.73380,400
Jul 12, 202146.1646.7146.0046.3045.89598,500
Jul 09, 202145.9246.4445.7746.4246.01340,100
Jul 08, 202146.1146.2745.5845.7045.30430,900
Jul 07, 202146.0246.5445.7546.4646.05517,900
Jul 06, 202146.0546.3145.4046.2145.81480,500
Jul 02, 202146.7046.7046.1146.2845.87371,500
Jul 01, 202146.3547.1046.0246.5546.14695,800
Jun 30, 202146.3646.7245.9246.0845.68972,500
Jun 29, 202147.4547.5746.3446.4446.03331,900
Jun 28, 202147.9248.1247.3847.5647.14537,000
Jun 25, 202146.6847.9946.5247.9247.501,422,400
Jun 24, 202146.8546.8546.1946.7646.35542,100
Jun 24, 20210.43 Dividend
Jun 23, 202147.8147.8147.0847.2246.38591,700
Jun 22, 202148.1848.4247.8347.9447.09549,100
Jun 21, 202147.7148.3547.4648.1747.31527,500
Jun 18, 202149.0549.1247.3247.3446.50803,200
Jun 17, 202149.4849.5548.8249.1748.30702,800
Jun 16, 202150.3950.4349.4749.4848.60405,200
Jun 15, 202150.2950.4850.0550.2149.32355,700
Jun 14, 202149.9650.2849.7250.0149.12525,500
Jun 11, 202150.0050.0049.5749.8548.96424,700
Jun 10, 202149.6850.0249.5149.8848.99404,700
Jun 09, 202149.1049.6748.9849.6148.73360,500
Jun 08, 202148.8749.1748.4149.0748.20436,500
Jun 07, 202149.0049.1948.8448.8748.00450,900
Jun 04, 202149.0449.1448.8648.9548.08413,700
Jun 03, 202148.1749.0848.0048.9248.05587,200
Jun 02, 202147.9148.3247.6248.1147.25499,200
Jun 01, 202148.1548.2347.6347.8146.96568,900
May 28, 202147.9448.1547.6547.9447.09334,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement