Portland General Electric Company (POR)

Compare

42.22

+0.80

+(1.93%)

As of 3:15:01 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	41.01	43.04	40.31	42.22	42.22	844,383
Apr 8, 2025	42.00	42.86	40.94	41.42	41.42	1,385,100
Apr 7, 2025	41.77	42.74	40.74	41.58	41.58	1,828,600
Apr 4, 2025	44.28	44.39	42.28	42.70	42.70	1,603,400
Apr 3, 2025	44.91	45.17	44.28	44.31	44.31	1,897,700
Apr 2, 2025	44.75	44.84	44.43	44.63	44.63	818,800
Apr 1, 2025	44.49	44.81	44.11	44.75	44.75	1,335,100
Mar 31, 2025	44.60	45.16	44.27	44.60	44.60	1,458,700
Mar 28, 2025	43.97	44.57	43.87	44.41	44.41	784,800
Mar 27, 2025	43.18	43.85	43.05	43.74	43.74	1,145,000
Mar 26, 2025	42.55	43.29	42.52	42.98	42.98	1,578,100
Mar 25, 2025	43.30	43.42	42.41	42.56	42.56	1,098,700
Mar 24, 2025	0.50 Dividend
Mar 24, 2025	43.33	43.88	43.33	43.42	43.42	811,600
Mar 21, 2025	44.12	44.43	43.63	43.74	43.24	2,445,900
Mar 20, 2025	44.22	44.59	44.10	44.33	43.82	894,600
Mar 19, 2025	44.53	44.68	43.98	44.27	43.76	1,020,300
Mar 18, 2025	44.67	44.80	44.25	44.56	44.05	930,800
Mar 17, 2025	45.03	45.36	44.54	44.77	44.26	1,184,400
Mar 14, 2025	44.13	44.96	44.13	44.88	44.37	1,758,400
Mar 13, 2025	43.83	44.44	43.71	44.31	43.80	1,005,500
Mar 12, 2025	44.00	44.30	43.51	43.57	43.07	958,400
Mar 11, 2025	45.02	45.12	44.04	44.29	43.78	1,179,500
Mar 10, 2025	44.84	45.65	44.61	44.95	44.44	1,045,100
Mar 7, 2025	43.94	44.77	43.87	44.55	44.04	1,168,000
Mar 6, 2025	43.77	44.04	43.21	43.92	43.42	884,800
Mar 5, 2025	44.03	44.46	43.68	43.90	43.40	773,300
Mar 4, 2025	45.41	45.91	44.39	44.40	43.89	1,397,000
Mar 3, 2025	44.82	45.37	44.72	45.24	44.72	1,288,200
Feb 28, 2025	44.50	44.88	44.26	44.83	44.32	1,369,500
Feb 27, 2025	43.71	44.30	43.34	44.10	43.60	1,293,300
Feb 26, 2025	44.49	44.68	44.12	44.25	43.74	1,194,200
Feb 25, 2025	44.49	44.85	44.25	44.62	44.11	1,042,300
Feb 24, 2025	44.49	44.89	44.07	44.31	43.80	943,500
Feb 21, 2025	44.04	44.57	43.81	44.36	43.85	1,020,800
Feb 20, 2025	43.30	44.02	43.10	43.80	43.30	1,472,200
Feb 19, 2025	42.67	43.54	42.67	43.33	42.83	1,180,300
Feb 18, 2025	41.32	42.90	41.32	42.81	42.32	1,464,000
Feb 14, 2025	42.16	42.80	41.35	41.64	41.16	1,662,500
Feb 13, 2025	41.90	42.16	41.56	42.12	41.64	1,637,500
Feb 12, 2025	41.32	41.86	41.25	41.85	41.37	930,500
Feb 11, 2025	41.04	41.94	40.87	41.92	41.44	926,500
Feb 10, 2025	40.91	41.20	40.56	41.19	40.72	1,239,300
Feb 7, 2025	41.23	41.37	40.77	40.91	40.44	782,900
Feb 6, 2025	41.41	41.41	40.92	41.32	40.85	800,400
Feb 5, 2025	41.32	41.47	41.05	41.37	40.90	891,700
Feb 4, 2025	40.67	41.04	40.37	40.91	40.44	733,400
Feb 3, 2025	40.75	41.18	40.48	40.95	40.48	1,287,200
Jan 31, 2025	41.21	41.38	40.94	41.14	40.67	1,393,600
Jan 30, 2025	41.74	41.81	40.87	41.31	40.84	1,578,500
Jan 29, 2025	41.72	41.87	41.12	41.28	40.81	716,700
Jan 28, 2025	42.23	42.39	41.57	41.72	41.24	699,300
Jan 27, 2025	41.59	42.39	41.23	42.33	41.85	1,127,900
Jan 24, 2025	40.73	41.30	40.73	41.22	40.75	971,000
Jan 23, 2025	41.30	41.30	40.92	41.00	40.53	736,500
Jan 22, 2025	42.48	42.48	41.15	41.26	40.79	962,000
Jan 21, 2025	42.09	42.58	42.09	42.48	41.99	1,004,200
Jan 17, 2025	41.84	42.16	41.72	41.82	41.34	1,130,400
Jan 16, 2025	41.27	41.95	41.00	41.94	41.46	1,363,800
Jan 15, 2025	41.76	41.80	41.20	41.28	40.81	1,144,400
Jan 14, 2025	40.50	41.18	40.50	41.05	40.58	858,200
Jan 13, 2025	40.59	40.81	40.05	40.57	40.11	1,056,700
Jan 10, 2025	42.19	42.26	40.36	40.56	40.10	1,550,600
Jan 8, 2025	42.25	42.80	41.83	42.67	42.18	1,334,100
Jan 7, 2025	42.41	42.80	42.05	42.54	42.05	1,905,800
Jan 6, 2025	42.95	43.17	42.21	42.33	41.85	1,836,300
Jan 3, 2025	42.88	43.37	42.55	43.15	42.66	1,684,100
Jan 2, 2025	43.87	43.96	43.12	43.21	42.72	1,132,100
Dec 31, 2024	43.47	43.72	43.35	43.62	43.12	1,094,500
Dec 30, 2024	43.37	43.65	43.10	43.54	43.04	816,600
Dec 27, 2024	43.46	43.99	43.31	43.52	43.02	724,400
Dec 26, 2024	43.48	43.91	43.42	43.78	43.28	769,100
Dec 24, 2024	0.50 Dividend
Dec 24, 2024	43.48	43.79	43.22	43.77	43.27	491,600
Dec 23, 2024	44.09	44.28	43.60	44.20	43.20	1,585,800
Dec 20, 2024	43.84	44.27	43.65	44.03	43.03	2,603,600
Dec 19, 2024	43.55	44.54	43.55	43.91	42.92	1,414,500
Dec 18, 2024	44.42	44.72	43.65	43.66	42.67	1,283,700
Dec 17, 2024	44.00	44.60	43.95	44.49	43.48	976,300
Dec 16, 2024	44.48	44.82	44.23	44.25	43.25	1,263,200
Dec 13, 2024	44.39	44.93	43.72	44.48	43.47	2,083,500
Dec 12, 2024	45.10	45.55	44.51	44.53	43.52	1,791,100
Dec 11, 2024	45.50	45.76	44.97	45.16	44.14	1,041,900
Dec 10, 2024	45.57	45.80	45.09	45.59	44.56	1,763,900
Dec 9, 2024	46.12	46.31	45.82	45.84	44.80	743,200
Dec 6, 2024	46.49	46.49	45.86	46.05	45.01	381,100
Dec 5, 2024	46.65	46.94	46.37	46.46	45.41	655,900
Dec 4, 2024	47.11	47.24	46.64	46.77	45.71	345,800
Dec 3, 2024	47.44	47.55	47.09	47.13	46.06	649,000
Dec 2, 2024	47.93	47.93	46.83	47.21	46.14	737,500
Nov 29, 2024	48.00	48.13	47.81	47.92	46.84	339,300
Nov 27, 2024	48.00	48.40	47.95	48.06	46.97	698,300
Nov 26, 2024	48.15	48.19	47.66	47.71	46.63	757,300
Nov 25, 2024	47.91	48.31	47.75	48.07	46.98	803,300
Nov 22, 2024	47.70	47.87	47.49	47.57	46.49	768,000
Nov 21, 2024	47.00	47.64	46.85	47.60	46.52	863,800
Nov 20, 2024	46.82	47.03	46.53	46.88	45.82	810,200
Nov 19, 2024	46.62	46.95	46.20	46.91	45.85	559,200
Nov 18, 2024	46.63	47.02	46.38	46.78	45.72	1,598,600
Nov 15, 2024	46.16	46.85	45.96	46.65	45.60	1,042,100
Nov 14, 2024	46.45	46.63	45.84	45.89	44.85	1,030,000
Nov 13, 2024	47.46	47.46	45.85	46.33	45.28	1,021,200
Nov 12, 2024	47.55	47.78	47.12	47.17	46.10	614,900
Nov 11, 2024	47.02	47.70	46.92	47.45	46.38	722,900
Nov 8, 2024	46.67	47.20	46.46	47.02	45.96	1,388,100
Nov 7, 2024	47.18	47.21	46.41	46.49	45.44	903,500
Nov 6, 2024	47.23	47.71	46.76	47.19	46.12	1,269,600
Nov 5, 2024	46.04	46.82	45.87	46.72	45.66	768,200
Nov 4, 2024	45.88	46.27	45.73	46.14	45.10	905,600
Nov 1, 2024	47.33	47.58	46.04	46.10	45.06	1,078,100
Oct 31, 2024	47.41	47.84	47.38	47.40	46.33	1,014,000
Oct 30, 2024	47.69	48.06	47.44	47.47	46.40	965,000
Oct 29, 2024	48.27	48.27	47.52	47.68	46.60	1,452,300
Oct 28, 2024	48.57	48.95	48.36	48.70	47.60	1,035,800
Oct 25, 2024	49.52	49.85	48.30	48.34	47.25	1,498,100
Oct 24, 2024	48.99	49.23	48.56	48.81	47.71	1,011,200
Oct 23, 2024	48.52	49.07	48.39	49.00	47.89	775,300
Oct 22, 2024	48.19	48.79	47.94	48.55	47.45	1,064,000
Oct 21, 2024	48.40	48.75	48.07	48.50	47.40	896,800
Oct 18, 2024	48.27	48.57	48.02	48.40	47.31	647,700
Oct 17, 2024	48.79	48.79	48.23	48.26	47.17	644,000
Oct 16, 2024	48.46	48.85	48.34	48.72	47.62	746,100
Oct 15, 2024	47.68	48.60	47.68	48.26	47.17	1,492,200
Oct 14, 2024	46.55	47.56	46.46	47.55	46.47	906,000
Oct 11, 2024	46.02	46.52	45.97	46.48	45.43	486,600
Oct 10, 2024	46.08	46.44	45.75	45.96	44.92	710,100
Oct 9, 2024	46.16	46.40	45.81	46.09	45.05	1,011,100
Oct 8, 2024	46.49	46.58	45.96	46.07	45.03	857,000
Oct 7, 2024	46.37	46.44	45.90	46.27	45.22	888,200
Oct 4, 2024	46.48	46.68	46.16	46.58	45.53	745,400
Oct 3, 2024	47.61	47.61	46.76	46.77	45.71	500,200
Oct 2, 2024	47.42	47.69	47.32	47.53	46.46	939,300
Oct 1, 2024	47.88	48.12	47.63	47.76	46.68	533,500
Sep 30, 2024	48.09	48.14	47.57	47.90	46.82	830,100
Sep 27, 2024	47.82	48.23	47.71	48.09	47.00	678,400
Sep 26, 2024	47.41	47.90	47.26	47.57	46.49	692,300
Sep 25, 2024	47.65	47.77	47.14	47.37	46.30	1,171,900
Sep 24, 2024	0.50 Dividend
Sep 24, 2024	47.51	48.23	47.37	47.39	46.32	994,300
Sep 23, 2024	47.66	48.19	47.53	48.07	46.49	1,502,200
Sep 20, 2024	48.05	48.05	47.35	47.70	46.14	2,565,900
Sep 19, 2024	48.28	48.39	47.47	47.87	46.30	1,806,200
Sep 18, 2024	48.80	49.12	48.46	48.61	47.02	725,600
Sep 17, 2024	49.22	49.45	48.80	48.84	47.24	868,500
Sep 16, 2024	48.69	49.25	48.62	49.09	47.48	1,867,800
Sep 13, 2024	47.97	48.61	47.71	48.59	47.00	2,010,900
Sep 12, 2024	47.64	48.08	47.31	47.53	45.97	676,900
Sep 11, 2024	48.20	48.29	47.33	47.83	46.26	744,700
Sep 10, 2024	48.27	48.48	47.89	48.29	46.71	599,700
Sep 9, 2024	47.92	48.22	47.71	48.18	46.60	517,200
Sep 6, 2024	48.59	48.81	47.96	47.98	46.41	524,600
Sep 5, 2024	49.24	49.27	48.29	48.42	46.83	782,500
Sep 4, 2024	48.52	48.94	48.52	48.87	47.27	731,300
Sep 3, 2024	48.03	48.72	47.97	48.51	46.92	588,800
Aug 30, 2024	47.71	48.12	47.60	48.11	46.53	557,200
Aug 29, 2024	47.80	47.84	47.29	47.67	46.11	442,300
Aug 28, 2024	47.63	48.05	47.49	47.61	46.05	558,600
Aug 27, 2024	47.78	47.97	47.22	47.53	45.97	466,900
Aug 26, 2024	47.85	48.38	47.78	47.97	46.40	530,900
Aug 23, 2024	47.50	47.85	47.19	47.71	46.15	472,400
Aug 22, 2024	47.42	47.57	47.10	47.27	45.72	694,100
Aug 21, 2024	47.03	47.48	46.88	47.40	45.85	949,200
Aug 20, 2024	46.62	47.09	46.56	47.00	45.46	1,002,700
Aug 19, 2024	46.45	46.85	46.36	46.64	45.11	864,500
Aug 16, 2024	46.59	46.67	46.32	46.53	45.00	600,900
Aug 15, 2024	46.44	46.58	46.13	46.34	44.82	809,400
Aug 14, 2024	46.46	46.75	46.37	46.39	44.87	655,300
Aug 13, 2024	46.54	46.84	46.19	46.54	45.01	1,133,300
Aug 12, 2024	46.33	46.49	46.05	46.41	44.89	552,500
Aug 9, 2024	46.55	46.74	45.88	46.37	44.85	741,700
Aug 8, 2024	46.26	46.80	46.20	46.56	45.03	616,500
Aug 7, 2024	46.31	46.76	46.10	46.48	44.96	922,800
Aug 6, 2024	46.35	46.86	46.04	46.07	44.56	870,700
Aug 5, 2024	47.73	47.73	45.91	46.25	44.73	1,213,200
Aug 2, 2024	48.05	48.62	47.11	48.03	46.46	1,142,600
Aug 1, 2024	47.52	48.15	47.27	47.95	46.38	741,800
Jul 31, 2024	47.43	47.81	47.25	47.38	45.83	892,100
Jul 30, 2024	46.79	47.62	46.79	47.40	45.85	942,100
Jul 29, 2024	47.59	47.59	46.58	46.79	45.26	1,280,200
Jul 26, 2024	47.97	48.37	47.00	47.42	45.87	1,396,300
Jul 25, 2024	47.93	48.58	47.77	47.87	46.30	1,255,900
Jul 24, 2024	47.07	48.32	46.54	47.69	46.13	2,302,100
Jul 23, 2024	47.17	47.26	46.74	46.76	45.23	1,352,200
Jul 22, 2024	46.93	47.20	46.47	47.13	45.59	1,141,900
Jul 19, 2024	46.72	46.72	46.11	46.35	44.83	667,800
Jul 18, 2024	46.47	47.40	46.39	46.60	45.07	989,800
Jul 17, 2024	46.27	47.20	46.22	46.82	45.29	910,800
Jul 16, 2024	45.51	46.09	45.30	46.09	44.58	799,700
Jul 15, 2024	44.64	45.20	44.49	45.16	43.68	1,324,600
Jul 12, 2024	45.00	45.37	44.75	44.90	43.43	904,100
Jul 11, 2024	43.70	44.88	43.54	44.59	43.13	1,034,600
Jul 10, 2024	42.89	43.14	42.58	43.11	41.70	571,500
Jul 9, 2024	42.34	42.78	42.29	42.63	41.23	586,100
Jul 8, 2024	42.54	42.70	42.40	42.44	41.05	497,400
Jul 5, 2024	42.44	42.72	42.23	42.47	41.08	880,900
Jul 3, 2024	42.63	42.87	42.38	42.44	41.05	639,500
Jul 2, 2024	43.17	43.28	42.45	42.54	41.15	1,640,500
Jul 1, 2024	43.44	43.68	42.73	43.02	41.61	1,043,500
Jun 28, 2024	43.17	43.33	42.97	43.24	41.82	2,226,700
Jun 27, 2024	42.62	43.09	42.43	43.04	41.63	1,102,400
Jun 26, 2024	42.03	42.57	41.86	42.50	41.11	593,200
Jun 25, 2024	42.64	42.68	42.27	42.30	40.91	792,600
Jun 24, 2024	0.50 Dividend
Jun 24, 2024	42.14	42.78	42.12	42.67	41.27	742,400
Jun 21, 2024	42.67	42.91	42.47	42.69	40.81	1,612,700
Jun 20, 2024	42.39	42.77	42.34	42.52	40.64	1,147,600
Jun 18, 2024	42.89	43.04	42.40	42.42	40.55	750,200
Jun 17, 2024	42.50	43.31	42.47	42.99	41.09	1,115,300
Jun 14, 2024	42.50	42.74	42.32	42.67	40.79	679,400
Jun 13, 2024	42.77	42.95	42.43	42.76	40.87	840,700
Jun 12, 2024	43.60	43.60	42.67	42.76	40.87	573,700
Jun 11, 2024	42.58	43.11	42.49	42.85	40.96	705,100
Jun 10, 2024	42.60	43.21	42.39	42.93	41.04	575,700
Jun 7, 2024	42.81	43.22	42.67	42.80	40.91	855,900
Jun 6, 2024	43.51	43.98	42.80	43.30	41.39	2,355,900
Jun 5, 2024	44.20	44.20	43.69	43.69	41.76	663,500
Jun 4, 2024	44.19	44.47	43.83	44.23	42.28	829,200
Jun 3, 2024	44.61	44.73	44.39	44.39	42.43	665,300
May 31, 2024	43.55	44.68	43.45	44.56	42.59	845,200
May 30, 2024	42.99	43.39	42.86	43.34	41.43	561,200
May 29, 2024	43.01	43.10	42.60	42.76	40.87	630,700
May 28, 2024	43.76	44.22	43.35	43.40	41.49	717,600
May 24, 2024	43.81	43.96	43.52	43.72	41.79	551,000
May 23, 2024	44.45	44.45	43.55	43.74	41.81	720,100
May 22, 2024	45.01	45.17	44.57	44.70	42.73	802,500
May 21, 2024	44.92	45.41	44.92	45.30	43.30	690,400
May 20, 2024	44.93	45.14	44.78	44.92	42.94	991,400
May 17, 2024	45.26	45.49	44.82	44.99	43.01	1,010,400
May 16, 2024	44.62	45.36	44.60	45.27	43.27	938,500
May 15, 2024	44.77	44.92	44.53	44.64	42.67	649,500
May 14, 2024	45.16	45.19	44.23	44.28	42.33	785,900
May 13, 2024	44.63	45.11	44.57	44.77	42.80	822,400
May 10, 2024	44.75	44.93	44.32	44.55	42.58	679,400
May 9, 2024	44.00	44.70	43.90	44.66	42.69	1,060,500
May 8, 2024	44.32	44.37	44.06	44.06	42.12	843,300
May 7, 2024	44.31	44.67	44.03	44.43	42.47	1,167,700
May 6, 2024	43.94	44.48	43.87	44.30	42.35	2,212,400
May 3, 2024	43.99	44.14	43.14	43.77	41.84	1,500,500
May 2, 2024	44.12	44.21	43.45	43.48	41.56	1,070,400
May 1, 2024	43.42	44.24	43.05	43.92	41.98	980,900
Apr 30, 2024	43.08	43.60	42.65	43.23	41.32	1,082,000
Apr 29, 2024	42.89	43.55	42.89	43.37	41.46	985,200
Apr 26, 2024	43.96	44.75	42.79	42.80	40.91	1,517,900
Apr 25, 2024	43.51	43.74	43.01	43.25	41.34	1,206,400
Apr 24, 2024	43.07	43.78	42.63	43.69	41.76	669,500
Apr 23, 2024	43.06	43.80	43.06	43.55	41.63	914,700
Apr 22, 2024	43.00	43.59	42.78	43.29	41.38	1,061,100
Apr 19, 2024	41.90	42.86	41.80	42.80	40.91	900,200
Apr 18, 2024	41.16	41.82	40.95	41.74	39.90	996,200
Apr 17, 2024	40.80	41.04	40.39	40.98	39.17	775,400
Apr 16, 2024	40.64	40.99	40.10	40.55	38.76	1,239,900
Apr 15, 2024	40.71	40.93	40.38	40.87	39.07	1,304,900
Apr 12, 2024	40.71	41.04	40.41	40.56	38.77	1,295,700
Apr 11, 2024	40.86	40.92	40.24	40.72	38.92	764,200
Apr 10, 2024	41.40	41.40	40.59	40.69	38.90	759,200
Apr 9, 2024	41.79	42.22	41.67	42.18	40.32	646,000

NWE NorthWestern Energy Group, Inc.

55.54

+1.42%

IDA IDACORP, Inc.

114.03

+1.18%

ES Eversource Energy

55.99

+3.21%

EVRG Evergy, Inc.

65.08

+0.88%

PNW Pinnacle West Capital Corporation

90.60

+2.00%

CMS CMS Energy Corporation

70.48

+0.41%

FE FirstEnergy Corp.

39.24

+2.43%

WEC WEC Energy Group, Inc.

103.97

+0.99%

EIX Edison International

55.37

+5.46%

OGE OGE Energy Corp.

43.10

+2.06%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Portland General Electric Company (POR)

Related Tickers