Portland General Electric Co (POR) Historical Stock Data
40.64 ↓0.65 (-1.57%)
As of September 28, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, POR is down -0.33% a day on average. There have been 11 days where Portland General Electric Co closed green and 19 days where POR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 42.33 | 41.29 | ↓$1.04 (-2.46%) | 41.22 | 42.45 | 1.20M |
| 2023-09-26 | 42.74 | 42.44 | ↓$0.30 (-0.70%) | 42.33 | 43.16 | 1.95M |
| 2023-09-25 | 43.02 | 43.12 | ↑$0.10 (0.23%) | 42.60 | 43.25 | 831.83K |
| 2023-09-22 | 42.52 | 43.23 | ↑$0.71 (1.67%) | 42.28 | 43.33 | 1.58M |
| 2023-09-21 | 43.60 | 43.04 | ↓$0.56 (-1.28%) | 43.04 | 43.60 | 0.97M |
| 2023-09-20 | 44.00 | 43.69 | ↓$0.31 (-0.70%) | 43.59 | 44.17 | 838.99K |
| 2023-09-19 | 44.27 | 43.80 | ↓$0.47 (-1.06%) | 43.79 | 44.46 | 602.40K |
| 2023-09-18 | 44.45 | 44.18 | ↓$0.27 (-0.61%) | 43.99 | 44.49 | 849.65K |
| 2023-09-15 | 44.79 | 44.44 | ↓$0.35 (-0.78%) | 44.43 | 45.03 | 2.29M |
| 2023-09-14 | 44.07 | 44.66 | ↑$0.59 (1.34%) | 44.00 | 44.73 | 1.28M |
| 2023-09-13 | 43.89 | 43.72 | ↓$0.17 (-0.39%) | 43.55 | 44.23 | 1.48M |
| 2023-09-12 | 43.80 | 43.79 | ↓$0.01 (-0.02%) | 43.43 | 43.86 | 460.70K |
| 2023-09-11 | 43.75 | 43.70 | ↓$0.05 (-0.11%) | 43.54 | 43.99 | 571.52K |
| 2023-09-08 | 43.42 | 43.68 | ↑$0.26 (0.60%) | 43.23 | 43.72 | 1.05M |
| 2023-09-07 | 43.47 | 43.42 | ↓$0.05 (-0.12%) | 43.29 | 43.71 | 692.58K |
| 2023-09-06 | 42.94 | 43.18 | ↑$0.24 (0.56%) | 42.61 | 43.31 | 731.89K |
| 2023-09-05 | 43.81 | 42.68 | ↓$1.13 (-2.58%) | 42.57 | 43.81 | 1.11M |
| 2023-09-01 | 44.17 | 43.99 | ↓$0.18 (-0.41%) | 43.51 | 44.31 | 662.22K |
| 2023-08-31 | 44.26 | 43.86 | ↓$0.40 (-0.90%) | 43.86 | 44.50 | 0.94M |
| 2023-08-30 | 44.09 | 44.23 | ↑$0.14 (0.32%) | 44.07 | 44.50 | 669.69K |
| 2023-08-29 | 44.18 | 44.19 | ↑$0.01 (0.02%) | 43.77 | 44.26 | 827.64K |
| 2023-08-28 | 43.91 | 44.09 | ↑$0.18 (0.41%) | 43.91 | 44.48 | 1.11M |
| 2023-08-25 | 44.10 | 43.89 | ↓$0.21 (-0.48%) | 43.83 | 44.29 | 1.07M |
| 2023-08-24 | 43.77 | 43.86 | ↑$0.09 (0.21%) | 43.70 | 44.41 | 782.89K |
| 2023-08-23 | 44.38 | 43.81 | ↓$0.57 (-1.28%) | 43.60 | 44.38 | 1.09M |
| 2023-08-22 | 43.62 | 44.06 | ↑$0.44 (1.01%) | 43.34 | 44.08 | 1.13M |
| 2023-08-21 | 44.15 | 43.87 | ↓$0.28 (-0.63%) | 43.48 | 44.19 | 1.43M |
| 2023-08-18 | 44.39 | 44.15 | ↓$0.24 (-0.54%) | 43.97 | 44.68 | 1.29M |
| 2023-08-17 | 44.31 | 43.65 | ↓$0.66 (-1.49%) | 43.49 | 44.67 | 1.78M |
| 2023-08-16 | 44.46 | 44.55 | ↑$0.09 (0.20%) | 44.39 | 44.93 | 761.82K |
Create an account or log in to view more rows.
$POR is being added
$POR Any red I see I shall buy
$POR Bears go home!
$POR unstoppable up wow
$POR buying time
added
$POR Like if you’re a bull
$POR good support.....
$POR get ready bears and bulls
$POR When they tell me diversifying is for idiots
$POR this is just going to go up forever