NYSE:POR
Portland General Electric Company Stock Price (Quote)
$44.30
+0.530 (+1.21%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 POR stock ended at $44.30. This is 1.21% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.40% from a day low at $43.87 to a day high of $44.48. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 20, 2023 | $47.21 | $48.51 | $46.89 | $48.50 | 698 368 |
| Jul 19, 2023 | $46.60 | $47.19 | $46.59 | $46.99 | 769 026 |
| Jul 18, 2023 | $46.72 | $47.30 | $45.84 | $46.36 | 773 471 |
| Jul 17, 2023 | $47.34 | $47.39 | $46.63 | $46.66 | 871 068 |
| Jul 14, 2023 | $47.51 | $47.76 | $47.27 | $47.50 | 689 648 |
| Jul 13, 2023 | $47.33 | $47.72 | $47.28 | $47.56 | 625 140 |
| Jul 12, 2023 | $46.87 | $47.65 | $46.70 | $47.51 | 622 706 |
| Jul 11, 2023 | $46.39 | $46.59 | $46.00 | $46.57 | 685 003 |
| Jul 10, 2023 | $46.27 | $46.68 | $46.02 | $46.25 | 797 295 |
| Jul 07, 2023 | $46.63 | $46.89 | $46.12 | $46.42 | 657 980 |
| Jul 06, 2023 | $46.68 | $47.02 | $46.42 | $46.93 | 695 429 |
| Jul 05, 2023 | $46.83 | $47.75 | $46.70 | $47.22 | 670 943 |
| Jul 03, 2023 | $46.75 | $47.32 | $46.68 | $47.05 | 371 257 |
| Jun 30, 2023 | $46.44 | $47.01 | $46.28 | $46.83 | 806 182 |
| Jun 29, 2023 | $46.07 | $46.84 | $46.05 | $46.34 | 541 278 |
| Jun 28, 2023 | $47.50 | $47.50 | $46.33 | $46.43 | 804 920 |
| Jun 27, 2023 | $46.98 | $47.71 | $46.89 | $47.47 | 912 670 |
| Jun 26, 2023 | $46.19 | $47.07 | $46.04 | $47.02 | 905 267 |
| Jun 23, 2023 | $46.95 | $47.42 | $46.03 | $46.05 | 1 058 667 |
| Jun 22, 2023 | $48.05 | $48.05 | $47.19 | $47.34 | 946 375 |
| Jun 21, 2023 | $47.55 | $48.20 | $46.73 | $47.89 | 771 434 |
| Jun 20, 2023 | $48.00 | $48.93 | $47.52 | $47.68 | 1 242 146 |
| Jun 16, 2023 | $49.12 | $49.26 | $48.40 | $48.67 | 2 287 782 |
| Jun 15, 2023 | $48.87 | $48.94 | $48.24 | $48.85 | 975 858 |
| Jun 14, 2023 | $49.33 | $49.77 | $48.78 | $48.85 | 839 670 |
