Portland General Electric Company (POR)
NYSE: POR · Real-Time Price · USD
42.48
+0.66 (1.58%)
Jan 21, 2025, 4:00 PM EST - Market closed
POR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 42.09 | 42.58 | 42.09 | 42.48 | 42.48 | 1.58% | 976,269 |
| Jan 17, 2025 | 41.84 | 42.16 | 41.72 | 41.82 | 41.82 | -0.29% | 1,130,424 |
| Jan 16, 2025 | 41.27 | 41.95 | 41.00 | 41.94 | 41.94 | 1.60% | 1,363,816 |
| Jan 15, 2025 | 41.76 | 41.80 | 41.20 | 41.28 | 41.28 | 0.56% | 1,144,431 |
| Jan 14, 2025 | 40.50 | 41.18 | 40.50 | 41.05 | 41.05 | 1.18% | 858,166 |
| Jan 13, 2025 | 40.59 | 40.81 | 40.05 | 40.57 | 40.57 | 0.02% | 1,056,709 |
| Jan 10, 2025 | 42.19 | 42.26 | 40.36 | 40.56 | 40.56 | -4.94% | 1,550,820 |
| Jan 8, 2025 | 42.25 | 42.80 | 41.83 | 42.67 | 42.67 | 0.31% | 1,334,105 |
| Jan 7, 2025 | 42.41 | 42.80 | 42.05 | 42.54 | 42.54 | 0.50% | 1,905,765 |
| Jan 6, 2025 | 42.95 | 43.17 | 42.21 | 42.33 | 42.33 | -1.90% | 1,836,269 |
| Jan 3, 2025 | 42.88 | 43.37 | 42.55 | 43.15 | 43.15 | -0.14% | 1,684,077 |
| Jan 2, 2025 | 43.87 | 43.96 | 43.12 | 43.21 | 43.21 | -0.94% | 1,132,122 |
| Dec 31, 2024 | 43.47 | 43.72 | 43.35 | 43.62 | 43.62 | 0.18% | 1,094,532 |
| Dec 30, 2024 | 43.37 | 43.65 | 43.10 | 43.54 | 43.54 | 0.05% | 816,558 |
| Dec 27, 2024 | 43.46 | 43.99 | 43.31 | 43.52 | 43.52 | -0.59% | 724,388 |
| Dec 26, 2024 | 43.48 | 43.91 | 43.42 | 43.78 | 43.78 | 0.02% | 769,117 |
| Dec 24, 2024 | 43.48 | 43.79 | 43.22 | 43.77 | 43.77 | -0.97% | 491,642 |
| Dec 23, 2024 | 44.09 | 44.28 | 43.60 | 44.20 | 43.70 | 0.39% | 1,585,935 |
| Dec 20, 2024 | 43.84 | 44.27 | 43.65 | 44.03 | 43.53 | 0.27% | 2,603,607 |
| Dec 19, 2024 | 43.55 | 44.54 | 43.55 | 43.91 | 43.41 | 0.57% | 1,414,508 |
| Dec 18, 2024 | 44.42 | 44.72 | 43.65 | 43.66 | 43.17 | -1.87% | 1,283,748 |
| Dec 17, 2024 | 44.00 | 44.60 | 43.95 | 44.49 | 43.99 | 0.54% | 976,299 |
| Dec 16, 2024 | 44.48 | 44.82 | 44.23 | 44.25 | 43.75 | -0.52% | 1,263,277 |
| Dec 13, 2024 | 44.39 | 44.93 | 43.72 | 44.48 | 43.98 | -0.11% | 2,083,470 |
| Dec 12, 2024 | 45.10 | 45.55 | 44.51 | 44.53 | 44.03 | -1.40% | 1,791,074 |
| Dec 11, 2024 | 45.50 | 45.76 | 44.97 | 45.16 | 44.65 | -0.94% | 1,042,052 |
| Dec 10, 2024 | 45.57 | 45.80 | 45.09 | 45.59 | 45.08 | -0.55% | 1,763,914 |
| Dec 9, 2024 | 46.12 | 46.31 | 45.82 | 45.84 | 45.32 | -0.46% | 743,287 |
| Dec 6, 2024 | 46.49 | 46.49 | 45.86 | 46.05 | 45.53 | -0.88% | 381,104 |
| Dec 5, 2024 | 46.65 | 46.94 | 46.37 | 46.46 | 45.94 | -0.66% | 655,931 |
| Dec 4, 2024 | 47.11 | 47.24 | 46.64 | 46.77 | 46.24 | -0.76% | 345,816 |
| Dec 3, 2024 | 47.44 | 47.55 | 47.09 | 47.13 | 46.60 | -0.17% | 649,000 |
| Dec 2, 2024 | 47.93 | 47.93 | 46.83 | 47.21 | 46.68 | -1.48% | 737,525 |
| Nov 29, 2024 | 48.00 | 48.13 | 47.81 | 47.92 | 47.38 | -0.29% | 339,308 |
| Nov 27, 2024 | 48.00 | 48.40 | 47.95 | 48.06 | 47.52 | 0.73% | 698,336 |
| Nov 26, 2024 | 48.15 | 48.19 | 47.66 | 47.71 | 47.17 | -0.75% | 757,321 |
| Nov 25, 2024 | 47.91 | 48.31 | 47.75 | 48.07 | 47.53 | 1.05% | 803,253 |
| Nov 22, 2024 | 47.70 | 47.87 | 47.49 | 47.57 | 47.03 | -0.06% | 767,980 |
| Nov 21, 2024 | 47.00 | 47.64 | 46.85 | 47.60 | 47.06 | 1.54% | 863,827 |
| Nov 20, 2024 | 46.82 | 47.03 | 46.53 | 46.88 | 46.35 | -0.06% | 810,152 |
| Nov 19, 2024 | 46.62 | 46.95 | 46.20 | 46.91 | 46.38 | 0.28% | 559,606 |
| Nov 18, 2024 | 46.63 | 47.02 | 46.38 | 46.78 | 46.25 | 0.28% | 1,598,649 |
| Nov 15, 2024 | 46.16 | 46.85 | 45.96 | 46.65 | 46.12 | 1.66% | 1,042,136 |
| Nov 14, 2024 | 46.45 | 46.63 | 45.84 | 45.89 | 45.37 | -0.95% | 1,029,977 |
| Nov 13, 2024 | 47.46 | 47.46 | 45.85 | 46.33 | 45.81 | -1.78% | 1,021,157 |
| Nov 12, 2024 | 47.55 | 47.78 | 47.12 | 47.17 | 46.64 | -0.59% | 614,850 |
| Nov 11, 2024 | 47.02 | 47.70 | 46.92 | 47.45 | 46.91 | 0.91% | 722,941 |
| Nov 8, 2024 | 46.67 | 47.20 | 46.46 | 47.02 | 46.49 | 1.14% | 1,388,118 |
| Nov 7, 2024 | 47.18 | 47.21 | 46.41 | 46.49 | 45.97 | -1.48% | 903,462 |
| Nov 6, 2024 | 47.23 | 47.71 | 46.76 | 47.19 | 46.66 | 1.01% | 1,269,640 |
| Nov 5, 2024 | 46.04 | 46.82 | 45.87 | 46.72 | 46.19 | 1.26% | 768,190 |
| Nov 4, 2024 | 45.88 | 46.27 | 45.73 | 46.14 | 45.62 | 0.09% | 905,562 |
| Nov 1, 2024 | 47.33 | 47.58 | 46.04 | 46.10 | 45.58 | -2.74% | 1,078,089 |
| Oct 31, 2024 | 47.41 | 47.84 | 47.38 | 47.40 | 46.87 | -0.15% | 1,013,993 |
| Oct 30, 2024 | 47.69 | 48.06 | 47.44 | 47.47 | 46.93 | -0.44% | 964,997 |
| Oct 29, 2024 | 48.27 | 48.27 | 47.52 | 47.68 | 47.14 | -2.09% | 1,452,493 |
| Oct 28, 2024 | 48.57 | 48.95 | 48.36 | 48.70 | 48.15 | 0.74% | 1,035,750 |
| Oct 25, 2024 | 49.52 | 49.85 | 48.30 | 48.34 | 47.79 | -0.96% | 1,498,070 |
| Oct 24, 2024 | 48.99 | 49.23 | 48.56 | 48.81 | 48.26 | -0.39% | 1,011,317 |
| Oct 23, 2024 | 48.52 | 49.07 | 48.39 | 49.00 | 48.45 | 0.93% | 775,340 |
| Oct 22, 2024 | 48.19 | 48.79 | 47.94 | 48.55 | 48.00 | 0.10% | 1,064,032 |
| Oct 21, 2024 | 48.40 | 48.75 | 48.07 | 48.50 | 47.95 | 0.21% | 896,819 |
| Oct 18, 2024 | 48.27 | 48.57 | 48.02 | 48.40 | 47.85 | 0.29% | 647,662 |
| Oct 17, 2024 | 48.79 | 48.79 | 48.23 | 48.26 | 47.72 | -0.94% | 644,046 |
| Oct 16, 2024 | 48.46 | 48.85 | 48.34 | 48.72 | 48.17 | 0.95% | 746,137 |
| Oct 15, 2024 | 47.68 | 48.60 | 47.68 | 48.26 | 47.72 | 1.49% | 1,492,209 |
| Oct 14, 2024 | 46.55 | 47.56 | 46.46 | 47.55 | 47.01 | 2.30% | 905,970 |
| Oct 11, 2024 | 46.02 | 46.52 | 45.97 | 46.48 | 45.96 | 1.13% | 486,625 |
| Oct 10, 2024 | 46.08 | 46.44 | 45.75 | 45.96 | 45.44 | -0.28% | 710,084 |
| Oct 9, 2024 | 46.16 | 46.40 | 45.81 | 46.09 | 45.57 | 0.04% | 1,011,056 |
| Oct 8, 2024 | 46.49 | 46.58 | 45.96 | 46.07 | 45.55 | -0.43% | 857,004 |
| Oct 7, 2024 | 46.37 | 46.44 | 45.90 | 46.27 | 45.75 | -0.67% | 888,190 |
| Oct 4, 2024 | 46.48 | 46.68 | 46.16 | 46.58 | 46.05 | -0.41% | 745,393 |
| Oct 3, 2024 | 47.61 | 47.61 | 46.76 | 46.77 | 46.24 | -1.60% | 500,224 |
| Oct 2, 2024 | 47.42 | 47.69 | 47.32 | 47.53 | 46.99 | -0.48% | 939,286 |
| Oct 1, 2024 | 47.88 | 48.12 | 47.63 | 47.76 | 47.22 | -0.29% | 533,526 |
| Sep 30, 2024 | 48.09 | 48.14 | 47.57 | 47.90 | 47.36 | -0.40% | 830,065 |
| Sep 27, 2024 | 47.82 | 48.23 | 47.71 | 48.09 | 47.55 | 1.09% | 678,409 |
| Sep 26, 2024 | 47.41 | 47.90 | 47.26 | 47.57 | 47.03 | 0.42% | 692,338 |
| Sep 25, 2024 | 47.65 | 47.77 | 47.14 | 47.37 | 46.84 | -0.04% | 1,171,905 |
| Sep 24, 2024 | 47.51 | 48.23 | 47.37 | 47.39 | 46.86 | -1.41% | 994,337 |
| Sep 23, 2024 | 47.66 | 48.19 | 47.53 | 48.07 | 47.03 | 0.78% | 1,502,241 |
| Sep 20, 2024 | 48.05 | 48.05 | 47.35 | 47.70 | 46.67 | -0.36% | 2,565,885 |
| Sep 19, 2024 | 48.28 | 48.39 | 47.47 | 47.87 | 46.84 | -1.52% | 1,806,259 |
| Sep 18, 2024 | 48.80 | 49.12 | 48.46 | 48.61 | 47.56 | -0.47% | 725,636 |
| Sep 17, 2024 | 49.22 | 49.45 | 48.80 | 48.84 | 47.78 | -0.51% | 868,494 |
| Sep 16, 2024 | 48.69 | 49.25 | 48.62 | 49.09 | 48.03 | 1.03% | 1,867,773 |
| Sep 13, 2024 | 47.97 | 48.61 | 47.71 | 48.59 | 47.54 | 2.23% | 2,010,862 |
| Sep 12, 2024 | 47.64 | 48.08 | 47.31 | 47.53 | 46.50 | -0.63% | 676,913 |
| Sep 11, 2024 | 48.20 | 48.29 | 47.33 | 47.83 | 46.80 | -0.95% | 744,669 |
| Sep 10, 2024 | 48.27 | 48.48 | 47.89 | 48.29 | 47.25 | 0.23% | 599,706 |
| Sep 9, 2024 | 47.92 | 48.22 | 47.71 | 48.18 | 47.14 | 0.42% | 517,223 |
| Sep 6, 2024 | 48.59 | 48.81 | 47.96 | 47.98 | 46.94 | -0.91% | 524,617 |
| Sep 5, 2024 | 49.24 | 49.27 | 48.29 | 48.42 | 47.37 | -0.92% | 782,552 |
| Sep 4, 2024 | 48.52 | 48.94 | 48.52 | 48.87 | 47.81 | 0.74% | 731,143 |
| Sep 3, 2024 | 48.03 | 48.72 | 47.97 | 48.51 | 47.46 | 0.83% | 588,833 |
| Aug 30, 2024 | 47.71 | 48.12 | 47.60 | 48.11 | 47.07 | 0.92% | 557,167 |
| Aug 29, 2024 | 47.80 | 47.84 | 47.29 | 47.67 | 46.64 | 0.13% | 442,257 |
| Aug 28, 2024 | 47.63 | 48.05 | 47.49 | 47.61 | 46.58 | 0.17% | 558,578 |
| Aug 27, 2024 | 47.78 | 47.97 | 47.22 | 47.53 | 46.50 | -0.92% | 466,879 |