Portland General Electric Company (POR)
NYSE: POR · Real-Time Price · USD
46.14
+0.04 (0.09%)
Nov 4, 2024, 4:00 PM EST - Market closed

POR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202445.8846.2745.7346.1446.140.09%905,562
Nov 1, 202447.3347.5846.0446.1046.10-2.74%1,078,089
Oct 31, 202447.4147.8447.3847.4047.40-0.15%1,013,993
Oct 30, 202447.6948.0647.4447.4747.47-0.44%964,997
Oct 29, 202448.2748.2747.5247.6847.68-2.09%1,452,493
Oct 28, 202448.5748.9548.3648.7048.700.74%1,035,750
Oct 25, 202449.5249.8548.3048.3448.34-0.96%1,498,070
Oct 24, 202448.9949.2348.5648.8148.81-0.39%1,011,317
Oct 23, 202448.5249.0748.3949.0049.000.93%775,340
Oct 22, 202448.1948.7947.9448.5548.550.10%1,064,032
Oct 21, 202448.4048.7548.0748.5048.500.21%896,819
Oct 18, 202448.2748.5748.0248.4048.400.29%647,662
Oct 17, 202448.7948.7948.2348.2648.26-0.94%644,046
Oct 16, 202448.4648.8548.3448.7248.720.95%746,137
Oct 15, 202447.6848.6047.6848.2648.261.49%1,492,209
Oct 14, 202446.5547.5646.4647.5547.552.30%905,970
Oct 11, 202446.0246.5245.9746.4846.481.13%486,625
Oct 10, 202446.0846.4445.7545.9645.96-0.28%710,084
Oct 9, 202446.1646.4045.8146.0946.090.04%1,011,056
Oct 8, 202446.4946.5845.9646.0746.07-0.43%857,004
Oct 7, 202446.3746.4445.9046.2746.27-0.67%888,190
Oct 4, 202446.4846.6846.1646.5846.58-0.41%745,393
Oct 3, 202447.6147.6146.7646.7746.77-1.60%500,224
Oct 2, 202447.4247.6947.3247.5347.53-0.48%939,286
Oct 1, 202447.8848.1247.6347.7647.76-0.29%533,526
Sep 30, 202448.0948.1447.5747.9047.90-0.40%830,065
Sep 27, 202447.8248.2347.7148.0948.091.09%678,409
Sep 26, 202447.4147.9047.2647.5747.570.42%692,338
Sep 25, 202447.6547.7747.1447.3747.37-0.04%1,171,905
Sep 24, 202447.5148.2347.3747.3947.39-1.41%994,337
Sep 23, 202447.6648.1947.5348.0747.570.78%1,502,241
Sep 20, 202448.0548.0547.3547.7047.20-0.36%2,565,885
Sep 19, 202448.2848.3947.4747.8747.37-1.52%1,806,259
Sep 18, 202448.8049.1248.4648.6148.10-0.47%725,636
Sep 17, 202449.2249.4548.8048.8448.33-0.51%868,494
Sep 16, 202448.6949.2548.6249.0948.581.03%1,867,773
Sep 13, 202447.9748.6147.7148.5948.082.23%2,010,862
Sep 12, 202447.6448.0847.3147.5347.03-0.63%676,913
Sep 11, 202448.2048.2947.3347.8347.33-0.95%744,669
Sep 10, 202448.2748.4847.8948.2947.790.23%599,706
Sep 9, 202447.9248.2247.7148.1847.680.42%517,223
Sep 6, 202448.5948.8147.9647.9847.48-0.91%524,617
Sep 5, 202449.2449.2748.2948.4247.91-0.92%782,552
Sep 4, 202448.5248.9448.5248.8748.360.74%731,143
Sep 3, 202448.0348.7247.9748.5148.000.83%588,833
Aug 30, 202447.7148.1247.6048.1147.610.92%557,167
Aug 29, 202447.8047.8447.2947.6747.170.13%442,257
Aug 28, 202447.6348.0547.4947.6147.110.17%558,578
Aug 27, 202447.7847.9747.2247.5347.03-0.92%466,879
Aug 26, 202447.8548.3847.7847.9747.470.54%531,087
Aug 23, 202447.5047.8547.1947.7147.210.93%472,407
Aug 22, 202447.4247.5747.1047.2746.78-0.27%694,056
Aug 21, 202447.0347.4846.8847.4046.910.85%949,197
Aug 20, 202446.6247.0946.5647.0046.510.77%1,002,698
Aug 19, 202446.4546.8546.3746.6446.150.24%864,514
Aug 16, 202446.5946.6746.3246.5346.040.41%600,860
Aug 15, 202446.4446.5846.1346.3445.86-0.11%809,361
Aug 14, 202446.4646.7546.3746.3945.91-0.32%655,273
Aug 13, 202446.5446.8446.1946.5446.050.28%1,133,258
Aug 12, 202446.3346.4946.0546.4145.930.09%552,527
Aug 9, 202446.5546.7445.8846.3745.89-0.41%741,669
Aug 8, 202446.2646.8046.2046.5646.070.17%616,513
Aug 7, 202446.3146.7646.1046.4846.000.89%922,775
Aug 6, 202446.3546.8646.0446.0745.59-0.39%870,714
Aug 5, 202447.7347.7345.9146.2545.77-3.71%1,213,247
Aug 2, 202448.0548.6247.1148.0347.530.17%1,142,623
Aug 1, 202447.5248.1547.2747.9547.451.20%741,813
Jul 31, 202447.4347.8147.2547.3846.89-0.04%892,131
Jul 30, 202446.7947.6246.7947.4046.911.30%942,144
Jul 29, 202447.5947.5946.5846.7946.30-1.33%1,280,322
Jul 26, 202447.9748.3747.0047.4246.93-0.94%1,396,296
Jul 25, 202447.9348.5847.7747.8747.370.38%1,255,887
Jul 24, 202447.0748.3246.5447.6947.191.99%2,302,103
Jul 23, 202447.1747.2646.7446.7646.27-0.79%1,352,240
Jul 22, 202446.9347.2046.4747.1346.641.68%1,141,909
Jul 19, 202446.7246.7246.1146.3545.87-0.54%667,850
Jul 18, 202446.4747.4046.3946.6046.11-0.47%989,773
Jul 17, 202446.2747.2046.2246.8246.331.58%910,750
Jul 16, 202445.5146.0945.3046.0945.612.06%799,707
Jul 15, 202444.6445.2044.4945.1644.690.58%1,324,614
Jul 12, 202445.0045.3744.7544.9044.430.70%904,089
Jul 11, 202443.7044.8843.5444.5944.123.43%1,034,625
Jul 10, 202442.8943.1442.5843.1142.661.13%571,534
Jul 9, 202442.3442.7842.2942.6342.190.45%586,132
Jul 8, 202442.5442.7042.4042.4442.00-0.07%497,418
Jul 5, 202442.4442.7242.2342.4742.030.07%880,934
Jul 3, 202442.6342.8742.3842.4442.00-0.24%639,487
Jul 2, 202443.1743.2842.4542.5442.10-1.12%1,640,455
Jul 1, 202443.4443.6842.7343.0242.57-0.51%1,043,539
Jun 28, 202443.1743.3342.9743.2442.790.46%2,226,702
Jun 27, 202442.6243.0942.4343.0442.591.27%1,102,430
Jun 26, 202442.0342.5741.8642.5042.060.47%593,245
Jun 25, 202442.6442.6842.2742.3041.86-0.87%792,555
Jun 24, 202442.1442.7842.1242.6742.22-0.05%742,444
Jun 21, 202442.6742.9142.4742.6941.760.40%1,612,732
Jun 20, 202442.3942.7742.3442.5241.590.24%1,147,617
Jun 18, 202442.8943.0442.4042.4241.49-1.33%750,202
Jun 17, 202442.5043.3142.4742.9942.050.75%1,115,268
Jun 14, 202442.5042.7442.3242.6741.74-0.21%679,386
Jun 13, 202442.7742.9542.4342.7641.82-840,703