POR - Portland General Electric Company

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202349.2550.1149.1049.9749.97804,800
06 Jun 202349.3649.5849.0849.1449.14611,900
05 Jun 202349.2950.1848.7449.0849.08854,500
02 Jun 202348.4749.7148.2349.6649.66684,200
01 Jun 202348.8149.0048.2548.6948.691,168,700
31 May 202348.3149.0248.0648.7348.73797,800
30 May 202348.4848.7248.0648.1348.13447,600
26 May 202348.3748.4547.8948.3048.30427,700
25 May 202348.7448.7447.9148.5148.51473,200
24 May 202349.3649.3648.6949.0049.00470,900
23 May 202349.2849.8249.1549.4349.43591,500
22 May 202349.5949.6948.8649.4149.41563,500
19 May 202350.1250.2349.2149.3649.36889,100
18 May 202349.7749.9249.4649.7949.79868,000
17 May 202350.2750.6149.9650.1950.191,395,100
16 May 202350.6650.6649.8350.2150.21757,400
15 May 202351.1851.1950.4150.7250.72926,100
12 May 202351.0051.3950.6751.0551.05665,000
11 May 202351.0551.3850.4550.6950.69518,400
10 May 202351.1951.3250.4751.2251.22717,700
09 May 202351.1551.3050.5250.7150.71767,300
08 May 202351.2451.5850.8051.2051.20646,800
05 May 202350.5951.4050.5251.3551.35645,200
04 May 202349.8050.5549.4750.5550.55789,100
03 May 202350.1150.7749.7249.9949.99723,200
02 May 202350.2750.4149.1749.8049.80724,700
01 May 202350.6951.1450.3550.4150.41891,600
28 Apr 202350.7151.3349.5650.6250.621,177,100
27 Apr 202350.4451.1850.4451.1651.16506,800
26 Apr 202350.4650.9949.9650.4050.40578,600
25 Apr 202350.6550.9550.4250.8250.82938,500
24 Apr 202350.6751.3350.3750.9050.90608,600
21 Apr 202351.3151.5050.2450.5650.56727,900
20 Apr 202350.4551.0350.2650.9550.951,234,800
19 Apr 202349.8850.5649.6550.5350.53765,400
18 Apr 202350.0850.4549.5649.8049.80730,800
17 Apr 202349.6250.2749.5450.0750.07515,300
14 Apr 202350.2350.4249.2349.4949.49873,100
13 Apr 202350.4850.6349.6050.5750.57442,800
12 Apr 202351.2351.4750.6150.7250.721,022,900
11 Apr 202350.7451.3250.4651.0551.051,426,100
10 Apr 202350.3250.6749.8850.6650.66455,500
06 Apr 202349.9950.4849.8250.4650.46541,900
05 Apr 202348.8549.8748.8549.7849.78561,600
04 Apr 202348.6948.7548.2348.6848.68534,000
03 Apr 202348.6048.9248.0948.6848.68544,500
31 Mar 202348.4349.0048.1748.8948.89872,400
30 Mar 202348.2948.5947.8648.1748.17320,400
29 Mar 202347.8648.2847.6548.0848.08468,100
28 Mar 202346.9748.0046.8647.6747.67536,400
27 Mar 202347.5747.7346.9547.2647.26510,800
24 Mar 202344.9747.1744.6647.1447.14608,800
24 Mar 20230.453 Dividend
23 Mar 202346.0146.3745.3145.4044.95799,900
22 Mar 202347.2447.4146.1446.1845.72763,600
21 Mar 202348.8648.8646.6447.3046.831,075,000
20 Mar 202348.2849.2148.2848.8348.34809,600
17 Mar 202348.4648.6647.8048.1247.641,239,500
16 Mar 202347.9648.9947.8748.9148.42640,800
15 Mar 202347.6748.6947.3848.1647.681,228,800
14 Mar 202347.6148.5047.0647.8747.391,540,800
13 Mar 202345.5847.3945.4946.0745.611,125,100
10 Mar 202346.6446.8845.3845.6245.16581,200
09 Mar 202347.1547.3346.5146.5346.07498,900
08 Mar 202346.8247.1146.2447.0246.55481,100
07 Mar 202347.6947.8846.4746.7446.27676,100
06 Mar 202347.6547.9046.6647.6647.18898,800
03 Mar 202347.7547.8646.9147.7147.23689,400
02 Mar 202346.5947.5246.3447.4947.02604,700
01 Mar 202347.5347.6746.4746.8146.34467,700
28 Feb 202347.9948.8547.6847.8047.32976,600
27 Feb 202348.7549.0848.1848.2847.80453,100
24 Feb 202347.9648.5947.5648.5748.09578,200
23 Feb 202348.3948.5948.0348.3647.88633,600
22 Feb 202348.4348.7848.1848.3747.89782,100
21 Feb 202349.3649.3648.2848.4447.96903,400
17 Feb 202348.4849.7048.2249.6249.12825,000
16 Feb 202346.3548.4245.7548.1647.681,105,800
15 Feb 202346.7847.2746.5947.0846.611,020,200
14 Feb 202347.7347.7346.6747.0746.60682,700
13 Feb 202347.6948.2347.6947.9447.46570,900
10 Feb 202346.7447.7046.5947.6947.21553,200
09 Feb 202347.5547.8146.5046.6646.19635,300
08 Feb 202348.0148.1147.3347.5647.09595,100
07 Feb 202347.9548.5347.5848.3647.88619,300
06 Feb 202348.3148.5147.7048.3147.83808,000
03 Feb 202348.5448.7746.9848.3947.911,064,400
02 Feb 202348.0949.2547.7849.0848.591,231,300
01 Feb 202347.3648.5347.1748.0047.52924,900
31 Jan 202347.0147.7246.6247.5847.112,459,900
30 Jan 202347.1147.5246.8546.9246.45585,200
27 Jan 202347.1747.4746.9047.2246.75567,600
26 Jan 202346.8147.2446.7547.1746.70510,000
25 Jan 202346.9847.2246.6446.8946.42933,400
24 Jan 202346.9747.4346.2247.3746.90651,000
23 Jan 202346.4547.0146.0946.5546.091,095,700
20 Jan 202345.6746.5445.0846.5046.04954,500
19 Jan 202346.8046.8045.5045.6245.161,071,100
18 Jan 202348.0048.0446.5246.8346.36778,300
17 Jan 202348.3348.5947.7547.8647.381,083,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...