Portland General Electric Co (POR) Historical Stock Data
42.80 ↓0.45 (-1.04%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, POR is up 0.13% a day on average. There have been 15 days where Portland General Electric Co closed green and 15 days where POR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 43.96 | 42.80 | ↓$1.16 (-2.64%) | 42.79 | 44.75 | 1.52M |
| 2024-04-25 | 43.51 | 43.25 | ↓$0.26 (-0.60%) | 43.01 | 43.74 | 1.21M |
| 2024-04-24 | 43.07 | 43.69 | ↑$0.62 (1.44%) | 42.63 | 43.78 | 669.49K |
| 2024-04-23 | 43.06 | 43.55 | ↑$0.49 (1.14%) | 43.06 | 43.80 | 0.91M |
| 2024-04-22 | 43.00 | 43.29 | ↑$0.29 (0.67%) | 42.78 | 43.59 | 1.06M |
| 2024-04-19 | 41.90 | 42.80 | ↑$0.90 (2.15%) | 41.80 | 42.86 | 0.90M |
| 2024-04-18 | 41.16 | 41.74 | ↑$0.58 (1.41%) | 40.95 | 41.82 | 1M |
| 2024-04-17 | 40.80 | 40.98 | ↑$0.18 (0.44%) | 40.39 | 41.04 | 775.38K |
| 2024-04-16 | 40.64 | 40.55 | ↓$0.09 (-0.22%) | 40.10 | 40.99 | 1.24M |
| 2024-04-15 | 40.71 | 40.87 | ↑$0.16 (0.39%) | 40.38 | 40.93 | 1.30M |
| 2024-04-12 | 40.71 | 40.56 | ↓$0.15 (-0.37%) | 40.41 | 41.04 | 1.30M |
| 2024-04-11 | 40.86 | 40.72 | ↓$0.14 (-0.34%) | 40.24 | 40.92 | 764.22K |
| 2024-04-10 | 41.40 | 40.69 | ↓$0.71 (-1.71%) | 40.59 | 41.40 | 759.22K |
| 2024-04-09 | 41.79 | 42.18 | ↑$0.39 (0.93%) | 41.67 | 42.22 | 646K |
| 2024-04-08 | 41.47 | 41.66 | ↑$0.19 (0.46%) | 41.33 | 41.85 | 616.41K |
| 2024-04-05 | 41.01 | 41.35 | ↑$0.34 (0.83%) | 40.71 | 41.40 | 567.42K |
| 2024-04-04 | 41.74 | 41.32 | ↓$0.42 (-1.01%) | 40.97 | 41.85 | 1.16M |
| 2024-04-03 | 41.92 | 41.31 | ↓$0.61 (-1.46%) | 41.30 | 42.02 | 1.10M |
| 2024-04-02 | 41.84 | 42.01 | ↑$0.17 (0.41%) | 41.84 | 42.23 | 0.98M |
| 2024-04-01 | 42.06 | 41.95 | ↓$0.11 (-0.26%) | 41.48 | 42.08 | 666.03K |
| 2024-03-28 | 41.70 | 42.00 | ↑$0.30 (0.72%) | 41.36 | 42.08 | 676.33K |
| 2024-03-27 | 40.78 | 41.68 | ↑$0.90 (2.21%) | 40.78 | 41.68 | 898.36K |
| 2024-03-26 | 40.75 | 40.50 | ↓$0.25 (-0.61%) | 40.16 | 40.75 | 791.90K |
| 2024-03-25 | 40.89 | 40.65 | ↓$0.24 (-0.59%) | 40.34 | 40.99 | 531.06K |
| 2024-03-22 | 41.08 | 40.73 | ↓$0.35 (-0.85%) | 40.40 | 41.25 | 0.94M |
| 2024-03-21 | 40.93 | 40.88 | ↓$0.05 (-0.12%) | 40.61 | 41.15 | 1.17M |
| 2024-03-20 | 41.10 | 41.26 | ↑$0.16 (0.39%) | 40.97 | 41.54 | 1.25M |
| 2024-03-19 | 41.13 | 41.10 | ↓$0.03 (-0.07%) | 40.99 | 41.39 | 600.45K |
| 2024-03-18 | 41.04 | 40.99 | ↓$0.05 (-0.12%) | 40.87 | 41.32 | 775.50K |
| 2024-03-15 | 40.55 | 41.08 | ↑$0.53 (1.31%) | 40.55 | 41.38 | 2.50M |
Create an account or log in to view more rows.
$POR Market is down
No worries
$POR f this stock
$POR so tired of this pos let's fly already
$POR still bullish
$POR Buy the dip
$POR is being added
$POR Any red I see I shall buy
$POR Bears go home!
$POR unstoppable up wow
$POR buying time
added