UK markets closed

Portland General Electric Company (POR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.76-0.64 (-1.47%)
At close: 04:00PM EDT
42.76 -0.01 (-0.02%)
After hours: 04:08PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202443.0143.1042.6042.7642.76503,124
28 May 202443.7644.2243.3543.4043.40717,600
24 May 202443.8143.9643.5243.7243.72551,000
23 May 202444.4544.4543.5543.7443.74720,100
22 May 202445.0145.1744.5744.7044.70802,500
21 May 202444.9245.4144.9245.3045.30690,400
20 May 202444.9345.1444.7844.9244.92991,400
17 May 202445.2645.4944.8244.9944.991,010,400
16 May 202444.6245.3644.6045.2745.27938,500
15 May 202444.7744.9244.5344.6444.64649,500
14 May 202445.1645.1944.2344.2844.28785,900
13 May 202444.6345.1144.5744.7744.77822,400
10 May 202444.7544.9344.3244.5544.55679,400
09 May 202444.0044.7043.9044.6644.661,060,500
08 May 202444.3244.3744.0644.0644.06843,300
07 May 202444.3144.6744.0344.4344.431,167,700
06 May 202443.9444.4843.8744.3044.302,212,400
03 May 202443.9944.1443.1443.7743.771,500,500
02 May 202444.1244.2143.4543.4843.481,070,400
01 May 202443.4244.2443.0543.9243.92980,900
30 Apr 202443.0843.6042.6543.2343.231,082,000
29 Apr 202442.8943.5542.8943.3743.37985,200
26 Apr 202443.9644.7542.7942.8042.801,517,900
25 Apr 202443.5143.7443.0143.2543.251,206,400
24 Apr 202443.0743.7842.6343.6943.69669,500
23 Apr 202443.0643.8043.0643.5543.55914,700
22 Apr 202443.0043.5942.7843.2943.291,061,100
19 Apr 202441.9042.8641.8042.8042.80900,200
18 Apr 202441.1641.8240.9541.7441.74996,200
17 Apr 202440.8041.0440.3940.9840.98775,400
16 Apr 202440.6440.9940.1040.5540.551,239,900
15 Apr 202440.7140.9340.3840.8740.871,304,900
12 Apr 202440.7141.0440.4140.5640.561,295,700
11 Apr 202440.8640.9240.2440.7240.72764,200
10 Apr 202441.4041.4040.5940.6940.69759,200
09 Apr 202441.7942.2241.6742.1842.18646,000
08 Apr 202441.4741.8541.3341.6641.66616,400
05 Apr 202441.0141.4040.7141.3541.35567,400
04 Apr 202441.7441.8540.9741.3241.321,158,400
03 Apr 202441.9242.0241.3041.3141.311,101,600
02 Apr 202441.8442.2341.8442.0142.01979,100
01 Apr 202442.0642.0841.4841.9541.95666,000
28 Mar 202441.7042.0841.3642.0042.00676,300
27 Mar 202440.7841.6840.7841.6841.68898,400
26 Mar 202440.7540.7540.1640.5040.50791,900
25 Mar 202440.8940.9940.3440.6540.65531,100
22 Mar 202441.0841.2540.4040.7340.73943,500
21 Mar 202440.9341.1540.6140.8840.881,166,500
21 Mar 20240.475 Dividend
20 Mar 202441.1041.5440.9741.2640.781,254,500
19 Mar 202441.1341.3940.9941.1040.63600,400
18 Mar 202441.0441.3240.8740.9940.52775,500
15 Mar 202440.5541.3840.5541.0840.612,503,300
14 Mar 202440.4141.1440.2540.7540.281,255,300
13 Mar 202441.7542.1741.1641.3940.91961,900
12 Mar 202441.8342.0041.1241.5941.11718,700
11 Mar 202441.6642.1541.5642.0941.611,599,400
08 Mar 202441.5741.8241.2441.5341.05459,800
07 Mar 202441.0841.5140.9341.4640.98610,800
06 Mar 202440.7341.0840.3840.5140.04838,500
05 Mar 202440.9541.2440.2840.4139.94654,200
04 Mar 202439.8740.8439.8740.7740.30855,300
01 Mar 202440.1040.2539.4940.1439.68956,900
29 Feb 202440.9141.1740.1440.1739.711,185,400
28 Feb 202440.7040.8040.3640.6140.14511,800
27 Feb 202440.5940.8340.4640.7140.24591,900
26 Feb 202441.1641.1640.1440.1639.70660,200
23 Feb 202441.2741.6341.0641.4440.96413,000
22 Feb 202440.8941.2740.5741.2440.77593,700
21 Feb 202441.2541.6740.9941.4740.99845,800
20 Feb 202440.8041.4740.6740.9640.491,357,100
16 Feb 202441.1441.2339.9040.9040.431,631,500
15 Feb 202440.2640.8540.1540.8040.331,239,900
14 Feb 202440.0140.2439.5840.0339.57657,000
13 Feb 202440.3140.5839.4239.8839.421,550,000
12 Feb 202440.1440.9340.0040.7040.23727,500
09 Feb 202439.6940.2339.4840.1139.65627,700
08 Feb 202439.3739.6439.1439.6139.15664,800
07 Feb 202439.7739.7939.4439.6839.22587,700
06 Feb 202439.4139.9539.2639.7239.26592,700
05 Feb 202440.2440.2439.5439.5439.081,121,800
02 Feb 202441.0941.4140.5741.0740.60644,100
01 Feb 202440.8041.7540.6841.7141.23797,900
31 Jan 202441.5841.6640.6440.9340.461,138,100
30 Jan 202440.9441.4040.6841.2340.76847,800
29 Jan 202440.8741.2640.5141.0740.60695,400
26 Jan 202440.9141.1040.5240.5840.11385,000
25 Jan 202440.5740.8140.0140.7140.241,123,800
24 Jan 202440.6740.7839.6739.9439.483,425,800
23 Jan 202440.3740.4840.0240.3839.921,348,800
22 Jan 202440.5740.8639.8540.1039.641,481,100
19 Jan 202440.5940.6840.2040.5040.031,359,800
18 Jan 202440.4840.6140.1640.5640.091,083,100
17 Jan 202440.5441.0340.2540.6940.22888,100
16 Jan 202442.0842.1040.8740.9240.451,889,100
12 Jan 202442.5942.6342.1742.3241.83429,200
11 Jan 202443.3243.4241.8742.1241.64749,200
10 Jan 202443.6743.9643.4943.6243.12634,000
09 Jan 202443.7643.9743.4543.8143.311,076,200
08 Jan 202443.9344.3143.9244.1443.63935,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...