Advertisement
U.S. markets closed

Portland General Electric Company (POR)

NYSE - Nasdaq Real Time Price. Currency in USD
40.14-0.03 (-0.07%)
At close: 04:00PM EST
40.14 0.00 (0.00%)
After hours: 06:21PM EST
  • Dividend

    POR announced a cash dividend of 0.475 with an ex-date of Mar. 21, 2024

Advertisement
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202440.1040.2539.4940.1440.14956,900
Feb 29, 202440.9141.1740.1440.1740.171,185,400
Feb 28, 202440.7040.8040.3640.6140.61511,800
Feb 27, 202440.5940.8340.4640.7140.71591,900
Feb 26, 202441.1641.1640.1440.1640.16660,200
Feb 23, 202441.2741.6341.0641.4441.44413,000
Feb 22, 202440.8941.2740.5741.2441.24593,700
Feb 21, 202441.2541.6740.9941.4741.47845,800
Feb 20, 202440.8041.4740.6740.9640.961,357,100
Feb 16, 202441.1441.2339.9040.9040.901,631,500
Feb 15, 202440.2640.8540.1540.8040.801,239,900
Feb 14, 202440.0140.2439.5840.0340.03657,000
Feb 13, 202440.3140.5839.4239.8839.881,550,000
Feb 12, 202440.1440.9340.0040.7040.70727,500
Feb 09, 202439.6940.2339.4840.1140.11627,700
Feb 08, 202439.3739.6439.1439.6139.61664,800
Feb 07, 202439.7739.7939.4439.6839.68587,700
Feb 06, 202439.4139.9539.2639.7239.72592,700
Feb 05, 202440.2440.2439.5439.5439.541,121,800
Feb 02, 202441.0941.4140.5741.0741.07644,100
Feb 01, 202440.8041.7540.6841.7141.71797,900
Jan 31, 202441.5841.6640.6440.9340.931,138,100
Jan 30, 202440.9441.4040.6841.2341.23847,800
Jan 29, 202440.8741.2640.5141.0741.07695,400
Jan 26, 202440.9141.1040.5240.5840.58385,000
Jan 25, 202440.5740.8140.0140.7140.711,123,800
Jan 24, 202440.6740.7839.6739.9439.943,425,800
Jan 23, 202440.3740.4840.0240.3840.381,348,800
Jan 22, 202440.5740.8639.8540.1040.101,481,100
Jan 19, 202440.5940.6840.2040.5040.501,359,800
Jan 18, 202440.4840.6140.1640.5640.561,083,100
Jan 17, 202440.5441.0340.2540.6940.69888,100
Jan 16, 202442.0842.1040.8740.9240.921,889,100
Jan 12, 202442.5942.6342.1742.3242.32429,200
Jan 11, 202443.3243.4241.8742.1242.12749,200
Jan 10, 202443.6743.9643.4943.6243.62634,000
Jan 09, 202443.7643.9743.4543.8143.811,076,200
Jan 08, 202443.9344.3143.9244.1444.14935,700
Jan 05, 202444.0244.7743.7844.0144.01889,100
Jan 04, 202444.4144.5744.0244.2844.281,256,200
Jan 03, 202444.1744.5843.7744.1844.181,045,400
Jan 02, 202443.1444.3543.0944.2344.23882,000
Dec 29, 202343.2543.4543.0743.3443.341,206,700
Dec 28, 202343.0343.6542.9843.4443.44936,800
Dec 27, 202343.2043.3243.0443.3143.31556,400
Dec 26, 202343.1343.5443.0343.2743.27473,900
Dec 22, 202343.1743.6743.0043.1143.11819,700
Dec 22, 20230.475 Dividend
Dec 21, 202343.2543.6542.9943.3642.89699,500
Dec 20, 202343.7043.9943.0043.0742.60851,000
Dec 19, 202343.2043.7042.9343.6843.20865,700
Dec 18, 202343.1243.3142.8443.0542.581,011,000
Dec 15, 202344.0744.0742.7543.0042.532,509,300
Dec 14, 202344.9245.4243.7743.8043.321,578,700
Dec 13, 202342.8844.8442.6444.6944.201,594,500
Dec 12, 202343.1243.2142.4842.9642.491,326,000
Dec 11, 202342.8343.2742.7343.1142.641,150,400
Dec 08, 202342.5542.5942.0942.5442.07728,300
Dec 07, 202342.9243.0042.3842.4341.97983,900
Dec 06, 202342.2543.1742.1943.0142.541,371,000
Dec 05, 202342.2642.2841.7142.0241.56879,300
Dec 04, 202341.7242.6741.7242.2241.76989,000
Dec 01, 202341.0141.9840.8741.9741.51609,600
Nov 30, 202340.8441.3340.6041.0640.61744,800
Nov 29, 202341.3441.6940.7140.7840.33687,100
Nov 28, 202341.4441.8141.1841.3240.87818,600
Nov 27, 202341.4141.6341.0941.4841.031,371,200
Nov 24, 202341.2541.5440.9941.4641.01264,000
Nov 22, 202341.0941.2240.6441.2040.75558,600
Nov 21, 202340.8940.9540.3640.8140.36717,700
Nov 20, 202341.1641.2440.4740.8240.37873,000
Nov 17, 202341.5441.7241.0541.3140.86949,100
Nov 16, 202341.6941.7441.2641.2640.81697,300
Nov 15, 202341.1441.9941.0541.3440.891,075,800
Nov 14, 202340.3241.3239.9841.2540.801,096,600
Nov 13, 202340.1540.4939.1439.1938.761,113,900
Nov 10, 202340.5640.5640.0540.2539.81542,700
Nov 09, 202340.7341.1340.4040.4440.00777,700
Nov 08, 202341.1141.1140.0240.5240.08840,200
Nov 07, 202341.5641.6141.1541.2540.80706,100
Nov 06, 202342.0942.2341.4741.5141.06782,400
Nov 03, 202342.6042.7442.2142.2441.78902,400
Nov 02, 202340.8941.9740.8941.7341.271,213,000
Nov 01, 202339.8041.1939.5540.9340.48877,800
Oct 31, 202339.7440.0539.4540.0239.58970,300
Oct 30, 202339.9240.2839.2939.5239.091,239,600
Oct 27, 202341.5541.7139.3239.7039.271,891,500
Oct 26, 202340.4140.8340.3140.7840.331,656,900
Oct 25, 202339.5540.2639.2440.1439.701,565,400
Oct 24, 202339.7539.9539.3539.7939.351,392,400
Oct 23, 202339.5139.9939.2839.3538.921,007,000
Oct 20, 202340.6940.8739.9240.0439.601,396,000
Oct 19, 202340.3041.1140.1140.5540.111,225,800
Oct 18, 202341.1841.3640.6240.7040.251,079,500
Oct 17, 202341.2541.8941.1641.3640.911,278,300
Oct 16, 202341.8741.9741.4441.7241.261,075,000
Oct 13, 202341.9242.2241.4841.6641.20818,700
Oct 12, 202342.4742.4740.9941.5041.051,232,000
Oct 11, 202341.9342.6841.7542.5942.12870,000
Oct 10, 202341.1341.8041.1241.7341.27893,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...