NYSE - Delayed Quote USD

Portland General Electric Company (POR)

Compare
48.40 +0.14 (+0.29%)
At close: October 18 at 4:00 PM EDT
48.32 -0.08 (-0.17%)
After hours: October 18 at 7:39 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 48.27 48.57 48.02 48.40 48.40 647,700
Oct 17, 2024 48.79 48.79 48.23 48.26 48.26 644,000
Oct 16, 2024 48.46 48.85 48.34 48.72 48.72 746,100
Oct 15, 2024 47.68 48.60 47.68 48.26 48.26 1,492,200
Oct 14, 2024 46.55 47.56 46.46 47.55 47.55 906,000
Oct 11, 2024 46.02 46.52 45.97 46.48 46.48 486,600
Oct 10, 2024 46.08 46.44 45.75 45.96 45.96 710,100
Oct 9, 2024 46.16 46.40 45.81 46.09 46.09 1,011,100
Oct 8, 2024 46.49 46.58 45.96 46.07 46.07 857,000
Oct 7, 2024 46.37 46.44 45.90 46.27 46.27 888,200
Oct 4, 2024 46.48 46.68 46.16 46.58 46.58 745,400
Oct 3, 2024 47.61 47.61 46.76 46.77 46.77 500,200
Oct 2, 2024 47.42 47.69 47.32 47.53 47.53 939,300
Oct 1, 2024 47.88 48.12 47.63 47.76 47.76 533,500
Sep 30, 2024 48.09 48.14 47.57 47.90 47.90 830,100
Sep 27, 2024 47.82 48.23 47.71 48.09 48.09 678,400
Sep 26, 2024 47.41 47.90 47.26 47.57 47.57 692,300
Sep 25, 2024 47.65 47.77 47.14 47.37 47.37 1,171,900
Sep 24, 2024 0.50 Dividend
Sep 24, 2024 47.51 48.23 47.37 47.39 47.39 994,300
Sep 23, 2024 47.66 48.19 47.53 48.07 47.57 1,502,200
Sep 20, 2024 48.05 48.05 47.35 47.70 47.20 2,565,900
Sep 19, 2024 48.28 48.39 47.47 47.87 47.37 1,806,200
Sep 18, 2024 48.80 49.12 48.46 48.61 48.10 725,600
Sep 17, 2024 49.22 49.45 48.80 48.84 48.33 868,500
Sep 16, 2024 48.69 49.25 48.62 49.09 48.58 1,867,800
Sep 13, 2024 47.97 48.61 47.71 48.59 48.08 2,010,900
Sep 12, 2024 47.64 48.08 47.31 47.53 47.04 676,900
Sep 11, 2024 48.20 48.29 47.33 47.83 47.33 744,700
Sep 10, 2024 48.27 48.48 47.89 48.29 47.79 599,700
Sep 9, 2024 47.92 48.22 47.71 48.18 47.68 517,200
Sep 6, 2024 48.59 48.81 47.96 47.98 47.48 524,600
Sep 5, 2024 49.24 49.27 48.29 48.42 47.92 782,500
Sep 4, 2024 48.52 48.94 48.52 48.87 48.36 731,300
Sep 3, 2024 48.03 48.72 47.97 48.51 48.01 588,800
Aug 30, 2024 47.71 48.12 47.60 48.11 47.61 557,200
Aug 29, 2024 47.80 47.84 47.29 47.67 47.17 442,300
Aug 28, 2024 47.63 48.05 47.49 47.61 47.11 558,600
Aug 27, 2024 47.78 47.97 47.22 47.53 47.04 466,900
Aug 26, 2024 47.85 48.38 47.78 47.97 47.47 530,900
Aug 23, 2024 47.50 47.85 47.19 47.71 47.21 472,400
Aug 22, 2024 47.42 47.57 47.10 47.27 46.78 694,100
Aug 21, 2024 47.03 47.48 46.88 47.40 46.91 949,200
Aug 20, 2024 46.62 47.09 46.56 47.00 46.51 1,002,700
Aug 19, 2024 46.45 46.85 46.36 46.64 46.15 864,500
Aug 16, 2024 46.59 46.67 46.32 46.53 46.05 600,900
Aug 15, 2024 46.44 46.58 46.13 46.34 45.86 809,400
Aug 14, 2024 46.46 46.75 46.37 46.39 45.91 655,300
Aug 13, 2024 46.54 46.84 46.19 46.54 46.06 1,133,300
Aug 12, 2024 46.33 46.49 46.05 46.41 45.93 552,500
Aug 9, 2024 46.55 46.74 45.88 46.37 45.89 741,700
Aug 8, 2024 46.26 46.80 46.20 46.56 46.08 616,500
Aug 7, 2024 46.31 46.76 46.10 46.48 46.00 922,800
Aug 6, 2024 46.35 46.86 46.04 46.07 45.59 870,700
Aug 5, 2024 47.73 47.73 45.91 46.25 45.77 1,213,200
Aug 2, 2024 48.05 48.62 47.11 48.03 47.53 1,142,600
Aug 1, 2024 47.52 48.15 47.27 47.95 47.45 741,800
Jul 31, 2024 47.43 47.81 47.25 47.38 46.89 892,100
Jul 30, 2024 46.79 47.62 46.79 47.40 46.91 942,100
Jul 29, 2024 47.59 47.59 46.58 46.79 46.30 1,280,200
Jul 26, 2024 47.97 48.37 47.00 47.42 46.93 1,396,300
Jul 25, 2024 47.93 48.58 47.77 47.87 47.37 1,255,900
Jul 24, 2024 47.07 48.32 46.54 47.69 47.19 2,302,100
Jul 23, 2024 47.17 47.26 46.74 46.76 46.27 1,352,200
Jul 22, 2024 46.93 47.20 46.47 47.13 46.64 1,141,900
Jul 19, 2024 46.72 46.72 46.11 46.35 45.87 667,800
Jul 18, 2024 46.47 47.40 46.39 46.60 46.12 989,800
Jul 17, 2024 46.27 47.20 46.22 46.82 46.33 910,800
Jul 16, 2024 45.51 46.09 45.30 46.09 45.61 799,700
Jul 15, 2024 44.64 45.20 44.49 45.16 44.69 1,324,600
Jul 12, 2024 45.00 45.37 44.75 44.90 44.43 904,100
Jul 11, 2024 43.70 44.88 43.54 44.59 44.13 1,034,600
Jul 10, 2024 42.89 43.14 42.58 43.11 42.66 571,500
Jul 9, 2024 42.34 42.78 42.29 42.63 42.19 586,100
Jul 8, 2024 42.54 42.70 42.40 42.44 42.00 497,400
Jul 5, 2024 42.44 42.72 42.23 42.47 42.03 880,900
Jul 3, 2024 42.63 42.87 42.38 42.44 42.00 639,500
Jul 2, 2024 43.17 43.28 42.45 42.54 42.10 1,640,500
Jul 1, 2024 43.44 43.68 42.73 43.02 42.57 1,043,500
Jun 28, 2024 43.17 43.33 42.97 43.24 42.79 2,226,700
Jun 27, 2024 42.62 43.09 42.43 43.04 42.59 1,102,400
Jun 26, 2024 42.03 42.57 41.86 42.50 42.06 593,200
Jun 25, 2024 42.64 42.68 42.27 42.30 41.86 792,600
Jun 24, 2024 0.50 Dividend
Jun 24, 2024 42.14 42.78 42.12 42.67 42.23 742,400
Jun 21, 2024 42.67 42.91 42.47 42.69 41.75 1,612,700
Jun 20, 2024 42.39 42.77 42.34 42.52 41.58 1,147,600
Jun 18, 2024 42.89 43.04 42.40 42.42 41.49 750,200
Jun 17, 2024 42.50 43.31 42.47 42.99 42.04 1,115,300
Jun 14, 2024 42.50 42.74 42.32 42.67 41.73 679,400
Jun 13, 2024 42.77 42.95 42.43 42.76 41.82 840,700
Jun 12, 2024 43.60 43.60 42.67 42.76 41.82 573,700
Jun 11, 2024 42.58 43.11 42.49 42.85 41.91 705,100
Jun 10, 2024 42.60 43.21 42.39 42.93 41.99 575,700
Jun 7, 2024 42.81 43.22 42.67 42.80 41.86 855,900
Jun 6, 2024 43.51 43.98 42.80 43.30 42.35 2,355,900
Jun 5, 2024 44.20 44.20 43.69 43.69 42.73 663,500
Jun 4, 2024 44.19 44.47 43.83 44.23 43.26 829,200
Jun 3, 2024 44.61 44.73 44.39 44.39 43.41 665,300
May 31, 2024 43.55 44.68 43.45 44.56 43.58 845,200
May 30, 2024 42.99 43.39 42.86 43.34 42.39 561,200
May 29, 2024 43.01 43.10 42.60 42.76 41.82 630,700
May 28, 2024 43.76 44.22 43.35 43.40 42.45 717,600
May 24, 2024 43.81 43.96 43.52 43.72 42.76 551,000
May 23, 2024 44.45 44.45 43.55 43.74 42.78 720,100
May 22, 2024 45.01 45.17 44.57 44.70 43.72 802,500
May 21, 2024 44.92 45.41 44.92 45.30 44.30 690,400
May 20, 2024 44.93 45.14 44.78 44.92 43.93 991,400
May 17, 2024 45.26 45.49 44.82 44.99 44.00 1,010,400
May 16, 2024 44.62 45.36 44.60 45.27 44.27 938,500
May 15, 2024 44.77 44.92 44.53 44.64 43.66 649,500
May 14, 2024 45.16 45.19 44.23 44.28 43.31 785,900
May 13, 2024 44.63 45.11 44.57 44.77 43.79 822,400
May 10, 2024 44.75 44.93 44.32 44.55 43.57 679,400
May 9, 2024 44.00 44.70 43.90 44.66 43.68 1,060,500
May 8, 2024 44.32 44.37 44.06 44.06 43.09 843,300
May 7, 2024 44.31 44.67 44.03 44.43 43.45 1,167,700
May 6, 2024 43.94 44.48 43.87 44.30 43.33 2,212,400
May 3, 2024 43.99 44.14 43.14 43.77 42.81 1,500,500
May 2, 2024 44.12 44.21 43.45 43.48 42.52 1,070,400
May 1, 2024 43.42 44.24 43.05 43.92 42.95 980,900
Apr 30, 2024 43.08 43.60 42.65 43.23 42.28 1,082,000
Apr 29, 2024 42.89 43.55 42.89 43.37 42.42 985,200
Apr 26, 2024 43.96 44.75 42.79 42.80 41.86 1,517,900
Apr 25, 2024 43.51 43.74 43.01 43.25 42.30 1,206,400
Apr 24, 2024 43.07 43.78 42.63 43.69 42.73 669,500
Apr 23, 2024 43.06 43.80 43.06 43.55 42.59 914,700
Apr 22, 2024 43.00 43.59 42.78 43.29 42.34 1,061,100
Apr 19, 2024 41.90 42.86 41.80 42.80 41.86 900,200
Apr 18, 2024 41.16 41.82 40.95 41.74 40.82 996,200
Apr 17, 2024 40.80 41.04 40.39 40.98 40.08 775,400
Apr 16, 2024 40.64 40.99 40.10 40.55 39.66 1,239,900
Apr 15, 2024 40.71 40.93 40.38 40.87 39.97 1,304,900
Apr 12, 2024 40.71 41.04 40.41 40.56 39.67 1,295,700
Apr 11, 2024 40.86 40.92 40.24 40.72 39.82 764,200
Apr 10, 2024 41.40 41.40 40.59 40.69 39.80 759,200
Apr 9, 2024 41.79 42.22 41.67 42.18 41.25 646,000
Apr 8, 2024 41.47 41.85 41.33 41.66 40.74 616,400
Apr 5, 2024 41.01 41.40 40.71 41.35 40.44 567,400
Apr 4, 2024 41.74 41.85 40.97 41.32 40.41 1,158,400
Apr 3, 2024 41.92 42.02 41.30 41.31 40.40 1,101,600
Apr 2, 2024 41.84 42.23 41.84 42.01 41.09 979,100
Apr 1, 2024 42.06 42.08 41.48 41.95 41.03 666,000
Mar 28, 2024 41.70 42.08 41.36 42.00 41.08 676,300
Mar 27, 2024 40.78 41.68 40.78 41.68 40.76 898,400
Mar 26, 2024 40.75 40.75 40.16 40.50 39.61 791,900
Mar 25, 2024 40.89 40.99 40.34 40.65 39.76 531,100
Mar 22, 2024 41.08 41.25 40.40 40.73 39.83 943,500
Mar 21, 2024 0.48 Dividend
Mar 21, 2024 40.93 41.15 40.61 40.88 39.98 1,166,500
Mar 20, 2024 41.10 41.54 40.97 41.26 39.89 1,254,500
Mar 19, 2024 41.13 41.39 40.99 41.10 39.73 600,400
Mar 18, 2024 41.04 41.32 40.87 40.99 39.63 775,500
Mar 15, 2024 40.55 41.38 40.55 41.08 39.71 2,503,300
Mar 14, 2024 40.41 41.14 40.25 40.75 39.40 1,255,300
Mar 13, 2024 41.75 42.17 41.16 41.39 40.01 961,900
Mar 12, 2024 41.83 42.00 41.12 41.59 40.21 718,700
Mar 11, 2024 41.66 42.15 41.56 42.09 40.69 1,599,400
Mar 8, 2024 41.57 41.82 41.24 41.53 40.15 459,800
Mar 7, 2024 41.08 41.51 40.93 41.46 40.08 610,800
Mar 6, 2024 40.73 41.08 40.38 40.51 39.16 838,500
Mar 5, 2024 40.95 41.24 40.28 40.41 39.07 654,200
Mar 4, 2024 39.87 40.84 39.87 40.77 39.41 855,300
Mar 1, 2024 40.10 40.25 39.49 40.14 38.81 956,900
Feb 29, 2024 40.91 41.17 40.14 40.17 38.83 1,185,400
Feb 28, 2024 40.70 40.80 40.36 40.61 39.26 511,800
Feb 27, 2024 40.59 40.83 40.46 40.71 39.36 591,900
Feb 26, 2024 41.16 41.16 40.14 40.16 38.82 660,200
Feb 23, 2024 41.27 41.63 41.06 41.44 40.06 413,000
Feb 22, 2024 40.89 41.27 40.57 41.24 39.87 593,700
Feb 21, 2024 41.25 41.67 40.99 41.47 40.09 845,800
Feb 20, 2024 40.80 41.47 40.67 40.96 39.60 1,357,100
Feb 16, 2024 41.14 41.23 39.90 40.90 39.54 1,631,500
Feb 15, 2024 40.26 40.85 40.15 40.80 39.44 1,239,900
Feb 14, 2024 40.01 40.24 39.58 40.03 38.70 657,000
Feb 13, 2024 40.31 40.58 39.42 39.88 38.55 1,550,000
Feb 12, 2024 40.14 40.93 40.00 40.70 39.35 727,500
Feb 9, 2024 39.69 40.23 39.48 40.11 38.78 627,700
Feb 8, 2024 39.37 39.64 39.14 39.61 38.29 664,800
Feb 7, 2024 39.77 39.79 39.44 39.68 38.36 587,700
Feb 6, 2024 39.41 39.95 39.26 39.72 38.40 592,700
Feb 5, 2024 40.24 40.24 39.54 39.54 38.23 1,121,800
Feb 2, 2024 41.09 41.41 40.57 41.07 39.70 644,100
Feb 1, 2024 40.80 41.75 40.68 41.71 40.32 797,900
Jan 31, 2024 41.58 41.66 40.64 40.93 39.57 1,138,100
Jan 30, 2024 40.94 41.40 40.68 41.23 39.86 847,800
Jan 29, 2024 40.87 41.26 40.51 41.07 39.70 695,400
Jan 26, 2024 40.91 41.10 40.52 40.58 39.23 385,000
Jan 25, 2024 40.57 40.81 40.01 40.71 39.36 1,123,800
Jan 24, 2024 40.67 40.78 39.67 39.94 38.61 3,425,800
Jan 23, 2024 40.37 40.48 40.02 40.38 39.04 1,348,800
Jan 22, 2024 40.57 40.86 39.85 40.10 38.77 1,481,100
Jan 19, 2024 40.59 40.68 40.20 40.50 39.15 1,359,800
Jan 18, 2024 40.48 40.61 40.16 40.56 39.21 1,083,100
Jan 17, 2024 40.54 41.03 40.25 40.69 39.34 888,100
Jan 16, 2024 42.08 42.10 40.87 40.92 39.56 1,889,100
Jan 12, 2024 42.59 42.63 42.17 42.32 40.91 429,200
Jan 11, 2024 43.32 43.42 41.87 42.12 40.72 749,200
Jan 10, 2024 43.67 43.96 43.49 43.62 42.17 634,000
Jan 9, 2024 43.76 43.97 43.45 43.81 42.35 1,076,200
Jan 8, 2024 43.93 44.31 43.92 44.14 42.67 935,700
Jan 5, 2024 44.02 44.77 43.78 44.01 42.55 889,100
Jan 4, 2024 44.41 44.57 44.02 44.28 42.81 1,256,200
Jan 3, 2024 44.17 44.58 43.77 44.18 42.71 1,045,400
Jan 2, 2024 43.14 44.35 43.09 44.23 42.76 882,000
Dec 29, 2023 43.25 43.45 43.07 43.34 41.90 1,206,700
Dec 28, 2023 43.03 43.65 42.98 43.44 42.00 936,800
Dec 27, 2023 43.20 43.32 43.04 43.31 41.87 556,400
Dec 26, 2023 43.13 43.54 43.03 43.27 41.83 473,900
Dec 22, 2023 0.48 Dividend
Dec 22, 2023 43.17 43.67 43.00 43.11 41.68 819,700
Dec 21, 2023 43.25 43.65 42.99 43.36 41.46 699,500
Dec 20, 2023 43.70 43.99 43.00 43.07 41.18 851,000
Dec 19, 2023 43.20 43.70 42.93 43.68 41.76 865,700
Dec 18, 2023 43.12 43.31 42.84 43.05 41.16 1,011,000
Dec 15, 2023 44.07 44.07 42.75 43.00 41.11 2,509,300
Dec 14, 2023 44.92 45.42 43.77 43.80 41.88 1,578,700
Dec 13, 2023 42.88 44.84 42.64 44.69 42.73 1,594,500
Dec 12, 2023 43.12 43.21 42.48 42.96 41.08 1,326,000
Dec 11, 2023 42.83 43.27 42.73 43.11 41.22 1,150,400
Dec 8, 2023 42.55 42.59 42.09 42.54 40.67 728,300
Dec 7, 2023 42.92 43.00 42.38 42.43 40.57 983,900
Dec 6, 2023 42.25 43.17 42.19 43.01 41.12 1,371,000
Dec 5, 2023 42.26 42.28 41.71 42.02 40.18 879,300
Dec 4, 2023 41.72 42.67 41.72 42.22 40.37 989,000
Dec 1, 2023 41.01 41.98 40.87 41.97 40.13 609,600
Nov 30, 2023 40.84 41.33 40.60 41.06 39.26 744,800
Nov 29, 2023 41.34 41.69 40.71 40.78 38.99 687,100
Nov 28, 2023 41.44 41.81 41.18 41.32 39.51 818,600
Nov 27, 2023 41.41 41.63 41.09 41.48 39.66 1,371,200
Nov 24, 2023 41.25 41.54 40.99 41.46 39.64 264,000
Nov 22, 2023 41.09 41.22 40.64 41.20 39.39 558,600
Nov 21, 2023 40.89 40.95 40.36 40.81 39.02 717,700
Nov 20, 2023 41.16 41.24 40.47 40.82 39.03 873,000
Nov 17, 2023 41.54 41.72 41.05 41.31 39.50 949,100
Nov 16, 2023 41.69 41.74 41.26 41.26 39.45 697,300
Nov 15, 2023 41.14 41.99 41.05 41.34 39.53 1,075,800
Nov 14, 2023 40.32 41.32 39.98 41.25 39.44 1,096,600
Nov 13, 2023 40.15 40.49 39.14 39.19 37.47 1,113,900
Nov 10, 2023 40.56 40.56 40.05 40.25 38.49 542,700
Nov 9, 2023 40.73 41.13 40.40 40.44 38.67 777,700
Nov 8, 2023 41.11 41.11 40.02 40.52 38.74 840,200
Nov 7, 2023 41.56 41.61 41.15 41.25 39.44 706,100
Nov 6, 2023 42.09 42.23 41.47 41.51 39.69 782,400
Nov 3, 2023 42.60 42.74 42.21 42.24 40.39 902,400
Nov 2, 2023 40.89 41.97 40.89 41.73 39.90 1,213,000
Nov 1, 2023 39.80 41.19 39.55 40.93 39.14 877,800
Oct 31, 2023 39.74 40.05 39.45 40.02 38.27 970,300
Oct 30, 2023 39.92 40.28 39.29 39.52 37.79 1,239,600
Oct 27, 2023 41.55 41.71 39.32 39.70 37.96 1,891,500
Oct 26, 2023 40.41 40.83 40.31 40.78 38.99 1,656,900
Oct 25, 2023 39.55 40.26 39.24 40.14 38.38 1,565,400
Oct 24, 2023 39.75 39.95 39.35 39.79 38.05 1,392,400
Oct 23, 2023 39.51 39.99 39.28 39.35 37.62 1,007,000
Oct 20, 2023 40.69 40.87 39.92 40.04 38.28 1,396,000
Oct 19, 2023 40.30 41.11 40.11 40.55 38.77 1,225,800

Related Tickers