Skip to main content

Portland General Electric Co Common Stock (NY:POR)

41.21 +0.48 (+1.18%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 41.00 41.26 40.81 41.21 651,595 +0.48(+1.18%)
Jul 02, 2025 40.78 40.98 40.39 40.73 1,370,879 -0.22(-0.54%)
Jul 01, 2025 40.47 41.31 40.23 40.95 1,618,431 +0.32(+0.79%)
Jun 30, 2025 40.19 40.65 39.90 40.63 1,483,832 +0.43(+1.07%)
Jun 27, 2025 40.56 40.81 40.11 40.20 2,864,037 -0.22(-0.54%)
Jun 26, 2025 40.10 40.48 39.91 40.42 1,313,340 +0.46(+1.15%)
Jun 25, 2025 40.20 40.23 39.55 39.96 1,800,726 -0.30(-0.75%)
Jun 24, 2025 40.55 40.66 40.05 40.26 1,183,460 -0.27(-0.68%)
Jun 23, 2025 40.39 40.82 40.20 40.53 1,383,283 +0.51(+1.28%)
Jun 20, 2025 39.77 40.25 39.74 40.02 2,032,020 +0.38(+0.95%)
Jun 18, 2025 39.59 39.89 39.39 39.65 1,156,202 +0.05(+0.12%)
Jun 17, 2025 39.68 39.81 39.18 39.60 938,198 -0.15(-0.37%)
Jun 16, 2025 40.68 40.76 39.52 39.75 1,210,209 -0.69(-1.71%)
Jun 13, 2025 40.58 40.81 40.35 40.44 1,053,736 -0.34(-0.82%)
Jun 12, 2025 40.62 40.85 40.34 40.77 1,055,988 +0.22(+0.54%)
Jun 11, 2025 40.97 41.03 40.36 40.55 738,144 -0.37(-0.89%)
Jun 10, 2025 40.29 40.93 40.29 40.92 742,783 +0.63(+1.57%)
Jun 09, 2025 40.35 40.64 40.14 40.29 928,180 -0.16(-0.39%)
Jun 06, 2025 40.94 40.94 40.33 40.45 989,495 -0.25(-0.61%)
Jun 05, 2025 40.74 40.90 40.38 40.69 819,765 -0.03(-0.07%)
Jun 04, 2025 41.47 41.56 40.67 40.72 1,171,477 -0.81(-1.95%)
Jun 03, 2025 41.98 42.03 41.40 41.53 1,408,886 -0.50(-1.20%)
Jun 02, 2025 41.58 42.09 41.46 42.04 816,889 +0.18(+0.42%)
May 30, 2025 41.80 42.04 41.35 41.86 1,226,276 -0.15(-0.35%)
May 29, 2025 41.40 42.03 41.34 42.01 790,014 +0.55(+1.33%)
May 28, 2025 42.22 42.34 41.34 41.45 1,202,645 -0.90(-2.12%)
May 27, 2025 41.83 42.44 41.60 42.35 1,034,258 +0.89(+2.14%)
May 23, 2025 41.36 41.59 40.84 41.46 1,206,294 +0.26(+0.62%)
May 22, 2025 41.19 41.42 40.80 41.21 696,186 -0.23(-0.55%)
May 21, 2025 42.16 42.23 41.34 41.43 618,729 -0.85(-2.01%)
May 20, 2025 42.22 42.47 42.14 42.28 559,683 +0.11(+0.26%)
May 19, 2025 41.97 42.22 41.81 42.17 1,174,775 +0.03(+0.07%)
May 16, 2025 41.63 42.18 41.54 42.14 653,980 +0.48(+1.16%)
May 15, 2025 40.66 41.68 40.62 41.66 976,620 +1.24(+3.08%)
May 14, 2025 40.64 40.73 39.98 40.42 993,378 -0.55(-1.35%)
May 13, 2025 42.01 42.19 40.86 40.97 1,103,804 -1.11(-2.63%)
May 12, 2025 42.09 42.23 41.55 42.08 1,245,922 +0.18(+0.42%)
May 09, 2025 41.72 42.05 41.63 41.90 620,304 +0.11(+0.26%)
May 08, 2025 42.07 42.27 41.68 41.79 899,997 -0.25(-0.59%)
May 07, 2025 42.05 42.39 41.84 42.04 758,546 -0.01(-0.02%)
May 06, 2025 41.89 42.30 41.74 42.05 681,559 +0.21(+0.50%)
May 05, 2025 41.49 41.96 41.24 41.84 1,026,689 +0.61(+1.48%)
May 02, 2025 41.18 41.37 40.87 41.23 656,976 +0.20(+0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.