Singapore markets open in 8 hours 21 minutes
Straits Times Index
3,147.39 -44.96 (-1.41%) S&P 500
4,254.95 +25.50 (+0.60%) Dow
33,114.12 +111.74 (+0.34%) Nasdaq
13,195.45 +135.99 (+1.04%) Bitcoin USD
27,555.10 +157.07 (+0.57%) CMC Crypto 200
585.55 +1.40 (+0.24%)
Portland General Electric Company (POR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2023 | 39.55 | 39.72 | 39.05 | 39.60 | 39.60 | 324,105 |
| 03 Oct 2023 | 38.51 | 39.70 | 38.01 | 39.49 | 39.49 | 1,138,900 |
| 02 Oct 2023 | 40.26 | 40.26 | 38.72 | 38.90 | 38.90 | 1,212,900 |
| 29 Sept 2023 | 41.02 | 41.17 | 40.27 | 40.48 | 40.48 | 1,267,600 |
| 28 Sept 2023 | 41.45 | 41.58 | 40.55 | 40.66 | 40.66 | 1,194,900 |
| 27 Sept 2023 | 42.33 | 42.45 | 41.22 | 41.29 | 41.29 | 1,201,300 |
| 26 Sept 2023 | 42.74 | 43.16 | 42.33 | 42.44 | 42.44 | 2,000,700 |
| 25 Sept 2023 | 43.02 | 43.25 | 42.60 | 43.12 | 43.12 | 831,800 |
| 22 Sept 2023 | 42.52 | 43.33 | 42.28 | 43.23 | 43.23 | 1,608,700 |
| 22 Sept 2023 | 0.475 Dividend | |||||
| 21 Sept 2023 | 43.60 | 43.60 | 43.04 | 43.04 | 42.57 | 1,000,700 |
| 20 Sept 2023 | 44.00 | 44.17 | 43.59 | 43.69 | 43.21 | 861,200 |
| 19 Sept 2023 | 44.27 | 44.46 | 43.79 | 43.80 | 43.32 | 963,400 |
| 18 Sept 2023 | 44.45 | 44.49 | 43.99 | 44.18 | 43.69 | 873,200 |
| 15 Sept 2023 | 44.79 | 45.04 | 44.43 | 44.44 | 43.95 | 2,294,700 |
| 14 Sept 2023 | 44.07 | 44.73 | 44.00 | 44.66 | 44.17 | 1,275,900 |
| 13 Sept 2023 | 43.89 | 44.23 | 43.55 | 43.72 | 43.24 | 1,479,900 |
| 12 Sept 2023 | 43.80 | 43.86 | 43.43 | 43.79 | 43.31 | 460,700 |
| 11 Sept 2023 | 43.75 | 43.99 | 43.54 | 43.70 | 43.22 | 571,500 |
| 08 Sept 2023 | 43.42 | 43.74 | 43.23 | 43.68 | 43.20 | 1,046,600 |
| 07 Sept 2023 | 43.47 | 43.71 | 43.29 | 43.42 | 42.94 | 692,600 |
| 06 Sept 2023 | 42.94 | 43.31 | 42.61 | 43.18 | 42.70 | 765,600 |
| 05 Sept 2023 | 43.81 | 43.81 | 42.57 | 42.68 | 42.21 | 1,151,900 |
| 01 Sept 2023 | 44.17 | 44.31 | 43.51 | 43.99 | 43.50 | 662,200 |
| 31 Aug 2023 | 44.26 | 44.50 | 43.84 | 43.86 | 43.38 | 937,800 |
| 30 Aug 2023 | 44.09 | 44.50 | 44.09 | 44.23 | 43.74 | 669,700 |
| 29 Aug 2023 | 44.18 | 44.26 | 43.77 | 44.19 | 43.70 | 827,600 |
| 28 Aug 2023 | 43.91 | 44.48 | 43.91 | 44.09 | 43.60 | 1,105,700 |
| 25 Aug 2023 | 44.10 | 44.29 | 43.83 | 43.89 | 43.41 | 1,073,000 |
| 24 Aug 2023 | 43.77 | 44.41 | 43.70 | 43.86 | 43.38 | 811,800 |
| 23 Aug 2023 | 44.38 | 44.38 | 43.60 | 43.81 | 43.33 | 1,091,500 |
| 22 Aug 2023 | 43.62 | 44.08 | 43.34 | 44.06 | 43.57 | 1,127,700 |
| 21 Aug 2023 | 44.15 | 44.20 | 43.47 | 43.87 | 43.39 | 1,429,300 |
| 18 Aug 2023 | 44.39 | 44.68 | 43.97 | 44.15 | 43.66 | 1,286,500 |
| 17 Aug 2023 | 44.31 | 44.67 | 43.49 | 43.65 | 43.17 | 1,781,800 |
| 16 Aug 2023 | 44.46 | 44.93 | 44.39 | 44.55 | 44.06 | 764,100 |
| 15 Aug 2023 | 45.39 | 45.60 | 44.38 | 44.39 | 43.90 | 916,900 |
| 14 Aug 2023 | 46.73 | 46.74 | 45.80 | 45.85 | 45.34 | 1,104,000 |
| 11 Aug 2023 | 46.73 | 47.20 | 46.56 | 47.13 | 46.61 | 535,100 |
| 10 Aug 2023 | 47.28 | 47.58 | 46.60 | 46.62 | 46.11 | 693,700 |
| 09 Aug 2023 | 46.78 | 47.33 | 46.64 | 47.02 | 46.50 | 793,500 |
| 08 Aug 2023 | 46.84 | 47.04 | 46.25 | 46.97 | 46.45 | 727,100 |
| 07 Aug 2023 | 46.81 | 47.09 | 46.42 | 47.06 | 46.54 | 580,000 |
| 04 Aug 2023 | 46.92 | 47.35 | 46.24 | 46.60 | 46.09 | 736,800 |
| 03 Aug 2023 | 47.66 | 47.66 | 46.30 | 46.83 | 46.31 | 855,200 |
| 02 Aug 2023 | 47.44 | 48.08 | 47.28 | 47.72 | 47.19 | 611,900 |
| 01 Aug 2023 | 47.81 | 48.10 | 47.45 | 47.61 | 47.08 | 994,000 |
| 31 Jul 2023 | 47.86 | 48.04 | 47.38 | 47.67 | 47.14 | 763,000 |
| 28 Jul 2023 | 47.25 | 48.46 | 47.25 | 47.54 | 47.02 | 716,500 |
| 27 Jul 2023 | 48.80 | 48.95 | 47.72 | 47.86 | 47.33 | 783,200 |
| 26 Jul 2023 | 48.90 | 49.72 | 48.80 | 48.99 | 48.45 | 564,700 |
| 25 Jul 2023 | 48.87 | 49.24 | 48.82 | 48.84 | 48.30 | 634,000 |
| 24 Jul 2023 | 49.39 | 49.45 | 48.64 | 49.12 | 48.58 | 655,700 |
| 21 Jul 2023 | 48.75 | 49.39 | 48.34 | 49.16 | 48.62 | 972,000 |
| 20 Jul 2023 | 47.21 | 48.51 | 46.88 | 48.50 | 47.96 | 902,900 |
| 19 Jul 2023 | 46.60 | 47.19 | 46.59 | 46.99 | 46.47 | 854,300 |
| 18 Jul 2023 | 46.72 | 47.30 | 45.84 | 46.36 | 45.85 | 821,200 |
| 17 Jul 2023 | 47.34 | 47.39 | 46.63 | 46.66 | 46.15 | 1,008,600 |
| 14 Jul 2023 | 47.51 | 47.76 | 47.24 | 47.50 | 46.98 | 689,600 |
| 13 Jul 2023 | 47.33 | 47.72 | 47.28 | 47.56 | 47.04 | 741,100 |
| 12 Jul 2023 | 46.87 | 47.65 | 46.70 | 47.51 | 46.99 | 809,800 |
| 11 Jul 2023 | 46.39 | 46.59 | 46.00 | 46.57 | 46.06 | 722,900 |
| 10 Jul 2023 | 46.27 | 46.69 | 46.02 | 46.25 | 45.74 | 797,300 |
| 07 Jul 2023 | 46.63 | 46.91 | 46.12 | 46.42 | 45.91 | 940,000 |
| 06 Jul 2023 | 46.68 | 47.02 | 46.42 | 46.93 | 46.41 | 734,100 |
| 05 Jul 2023 | 46.83 | 47.75 | 46.70 | 47.22 | 46.70 | 703,900 |
| 03 Jul 2023 | 46.75 | 47.32 | 46.68 | 47.18 | 46.66 | 559,400 |
| 30 Jun 2023 | 46.44 | 47.01 | 46.28 | 46.83 | 46.31 | 911,000 |
| 29 Jun 2023 | 46.07 | 46.84 | 46.07 | 46.34 | 45.83 | 719,300 |
| 28 Jun 2023 | 47.50 | 47.50 | 46.33 | 46.43 | 45.92 | 1,001,700 |
| 27 Jun 2023 | 46.98 | 47.71 | 46.89 | 47.47 | 46.95 | 975,500 |
| 26 Jun 2023 | 46.19 | 47.07 | 46.04 | 47.02 | 46.50 | 941,400 |
| 23 Jun 2023 | 46.95 | 47.42 | 46.03 | 46.05 | 45.54 | 2,207,100 |
| 23 Jun 2023 | 0.475 Dividend | |||||
| 22 Jun 2023 | 48.05 | 48.05 | 47.19 | 47.34 | 46.35 | 988,700 |
| 21 Jun 2023 | 47.55 | 48.20 | 46.73 | 47.89 | 46.89 | 990,800 |
| 20 Jun 2023 | 48.00 | 48.93 | 47.52 | 47.68 | 46.68 | 1,460,100 |
| 16 Jun 2023 | 49.12 | 49.26 | 48.40 | 48.67 | 47.65 | 2,555,100 |
| 15 Jun 2023 | 48.87 | 48.94 | 48.24 | 48.85 | 47.83 | 1,280,000 |
| 14 Jun 2023 | 49.33 | 49.77 | 48.78 | 48.85 | 47.83 | 887,100 |
| 13 Jun 2023 | 49.05 | 49.64 | 48.91 | 49.37 | 48.34 | 672,000 |
| 12 Jun 2023 | 49.39 | 49.67 | 49.22 | 49.38 | 48.35 | 816,800 |
| 09 Jun 2023 | 49.70 | 49.71 | 49.27 | 49.54 | 48.50 | 506,900 |
| 08 Jun 2023 | 49.96 | 50.01 | 49.46 | 49.75 | 48.71 | 781,100 |
| 07 Jun 2023 | 49.25 | 50.11 | 49.10 | 49.97 | 48.92 | 804,800 |
| 06 Jun 2023 | 49.36 | 49.58 | 49.08 | 49.14 | 48.11 | 611,900 |
| 05 Jun 2023 | 49.29 | 50.18 | 48.74 | 49.08 | 48.05 | 854,500 |
| 02 Jun 2023 | 48.47 | 49.71 | 48.23 | 49.66 | 48.62 | 684,200 |
| 01 Jun 2023 | 48.81 | 49.00 | 48.25 | 48.69 | 47.67 | 1,168,700 |
| 31 May 2023 | 48.31 | 49.02 | 48.06 | 48.73 | 47.71 | 797,800 |
| 30 May 2023 | 48.48 | 48.72 | 48.06 | 48.13 | 47.12 | 447,600 |
| 26 May 2023 | 48.37 | 48.45 | 47.89 | 48.30 | 47.29 | 427,700 |
| 25 May 2023 | 48.74 | 48.74 | 47.91 | 48.51 | 47.49 | 473,200 |
| 24 May 2023 | 49.36 | 49.36 | 48.69 | 49.00 | 47.97 | 470,900 |
| 23 May 2023 | 49.28 | 49.82 | 49.15 | 49.43 | 48.39 | 591,500 |
| 22 May 2023 | 49.59 | 49.69 | 48.86 | 49.41 | 48.37 | 563,500 |
| 19 May 2023 | 50.12 | 50.23 | 49.21 | 49.36 | 48.33 | 889,100 |
| 18 May 2023 | 49.77 | 49.92 | 49.46 | 49.79 | 48.75 | 868,000 |
| 17 May 2023 | 50.27 | 50.61 | 49.96 | 50.19 | 49.14 | 1,395,100 |
| 16 May 2023 | 50.66 | 50.66 | 49.83 | 50.21 | 49.16 | 757,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
