Singapore markets close in 6 hours 50 minutes

Portland General Electric Company (POR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.26+0.12 (+0.25%)
At close: 04:00PM EDT
47.38 +0.14 (+0.29%)
After hours: 04:08PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Jan 202349.4349.4347.4248.2647.781,628,900
12 Jan 202350.1050.1549.3849.5949.10594,900
11 Jan 202349.7050.0149.4749.9849.48482,200
10 Jan 202349.2849.5648.6749.4949.00476,000
09 Jan 202349.1349.8648.9749.4648.97530,400
06 Jan 202348.6949.4048.6449.2348.74463,700
05 Jan 202348.8049.0647.8048.0847.60432,200
04 Jan 202349.2349.6548.8649.0248.53625,600
03 Jan 202349.2349.5148.0848.8348.34571,100
30 Dec 202249.8849.9848.6349.0048.51540,500
29 Dec 202249.3950.2749.3649.9049.40871,100
28 Dec 202249.3749.7048.9149.0748.58519,200
27 Dec 202248.9949.5948.8249.4448.95567,300
23 Dec 202248.1249.0048.1248.9948.50357,700
23 Dec 20220.453 Dividend
22 Dec 202248.6348.7747.6748.5547.62618,200
21 Dec 202248.4749.0548.4648.9347.99975,800
20 Dec 202248.2548.5347.7948.2147.28636,000
19 Dec 202248.2848.7048.0748.3247.39453,300
16 Dec 202247.7348.4247.1848.3747.441,750,300
15 Dec 202248.9549.0247.9748.2347.30650,300
14 Dec 202249.0049.8448.7449.0848.14686,600
13 Dec 202249.7150.1448.5149.0148.07870,200
12 Dec 202248.9049.0948.4048.9948.05572,200
09 Dec 202248.5249.0848.5148.5647.63430,900
08 Dec 202248.1048.9647.9848.7947.85435,500
07 Dec 202248.3249.0048.1148.2347.30472,600
06 Dec 202248.3848.6447.6348.3047.37685,900
05 Dec 202248.3048.5147.8448.4247.49597,000
02 Dec 202247.9349.0147.7548.7847.84568,500
01 Dec 202249.7149.9548.1948.6147.68843,100
30 Nov 202247.6149.2747.4149.2348.281,479,900
29 Nov 202247.9847.9847.5147.9046.98627,100
28 Nov 202248.4148.8747.9448.4147.48887,300
25 Nov 202248.4448.8948.3448.8047.86203,200
23 Nov 202247.7548.2647.5548.1847.25527,900
22 Nov 202247.7048.1647.3447.9146.99576,200
21 Nov 202246.7247.6146.5447.3946.48491,500
18 Nov 202246.6147.5746.2847.1346.22840,700
17 Nov 202246.3646.4445.3745.8845.00807,500
16 Nov 202246.4446.8846.1846.7645.86545,700
15 Nov 202246.0346.4245.7946.3345.44602,500
14 Nov 202245.8946.4045.5945.7444.86769,200
11 Nov 202246.4746.6245.4845.8845.00622,300
10 Nov 202245.4346.6344.5746.5945.69969,000
09 Nov 202244.0744.6043.7244.1643.311,440,200
08 Nov 202244.5344.8644.0444.4143.561,137,300
07 Nov 202245.4345.4843.6344.3143.46698,900
04 Nov 202244.7345.6344.5445.3844.51813,200
03 Nov 202244.4744.9943.9244.7343.87643,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...