Portland General Electric Company ( POR) - Price History
Monthly price history for POR (Portland General Electric Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $52.51 | $52.51 |
| June 2026 | $51.83 | $51.83 |
| May 2026 | $50.12 | $50.12 |
| April 2026 | $51.93 | $51.93 |
| March 2026 | $52.77 | $52.77 |
| February 2026 | $53.40 | $53.96 |
| January 2026 | $49.73 | $50.25 |
| December 2025 | $47.50 | $47.99 |
| November 2025 | $49.74 | $50.82 |
| October 2025 | $44.71 | $45.68 |
| September 2025 | $43.07 | $44 |
| August 2025 | $41.37 | $42.78 |
| July 2025 | $39.77 | $41.12 |
| June 2025 | $39.29 | $40.63 |
| May 2025 | $40.48 | $42.40 |
| April 2025 | $40.21 | $42.12 |
| March 2025 | $42.58 | $44.60 |
| February 2025 | $42.31 | $44.83 |
| January 2025 | $38.83 | $41.14 |
| December 2024 | $41.17 | $43.62 |
| November 2024 | $44.72 | $47.92 |
| October 2024 | $44.23 | $47.40 |
| September 2024 | $44.70 | $47.90 |
| August 2024 | $44.42 | $48.11 |
| July 2024 | $43.75 | $47.38 |
| June 2024 | $39.93 | $43.24 |
| May 2024 | $40.66 | $44.56 |
| April 2024 | $39.45 | $43.23 |
| March 2024 | $38.33 | $42 |
| February 2024 | $36.24 | $40.17 |
| January 2024 | $36.92 | $40.93 |
| December 2023 | $39.10 | $43.34 |
| November 2023 | $36.63 | $41.06 |
| October 2023 | $35.71 | $40.02 |
| September 2023 | $36.12 | $40.48 |
| August 2023 | $38.70 | $43.86 |
| July 2023 | $42.06 | $47.67 |
| June 2023 | $41.32 | $46.83 |
| May 2023 | $42.57 | $48.73 |
| April 2023 | $44.22 | $50.62 |
| March 2023 | $42.71 | $48.89 |
| February 2023 | $41.34 | $47.80 |
| January 2023 | $41.15 | $47.58 |
| December 2022 | $42.37 | $49 |
| November 2022 | $42.18 | $49.23 |
| October 2022 | $38.50 | $44.94 |
| September 2022 | $37.23 | $43.46 |
| August 2022 | $43.87 | $51.67 |
| July 2022 | $43.59 | $51.34 |
| June 2022 | $41.03 | $48.33 |
| May 2022 | $41.41 | $49.25 |
| April 2022 | $39.79 | $47.33 |
| March 2022 | $46.37 | $55.15 |
| February 2022 | $42.35 | $50.77 |
| January 2022 | $43.82 | $52.54 |
| December 2021 | $44.14 | $52.92 |
| November 2021 | $40.26 | $48.67 |
| October 2021 | $40.79 | $49.31 |
| September 2021 | $38.87 | $46.99 |
| August 2021 | $42.10 | $51.35 |
| July 2021 | $40.10 | $48.90 |
| June 2021 | $37.78 | $46.08 |
| May 2021 | $38.95 | $47.94 |
| April 2021 | $41.32 | $50.86 |
| March 2021 | $38.57 | $47.47 |
| February 2021 | $33.96 | $42.16 |
| January 2021 | $34.06 | $42.29 |
| December 2020 | $34.45 | $42.77 |
| November 2020 | $33 | $41.38 |
| October 2020 | $31.35 | $39.30 |
| September 2020 | $28.32 | $35.50 |
| August 2020 | $30.07 | $38.15 |
| July 2020 | $34.79 | $44.13 |
| June 2020 | $32.96 | $41.81 |
| May 2020 | $36.81 | $47.11 |
| April 2020 | $36.56 | $46.79 |
| March 2020 | $37.45 | $47.94 |
| February 2020 | $42.10 | $54.41 |
| January 2020 | $47.58 | $61.50 |
| December 2019 | $43.16 | $55.79 |
| November 2019 | $42.65 | $55.51 |
| October 2019 | $43.70 | $56.88 |
| September 2019 | $43.31 | $56.37 |
| August 2019 | $43.42 | $56.89 |
| July 2019 | $41.86 | $54.85 |
| June 2019 | $41.34 | $54.17 |
| May 2019 | $40.06 | $52.86 |
| April 2019 | $39.64 | $52.31 |
| March 2019 | $39.29 | $51.84 |
| February 2019 | $37.73 | $50.14 |
| January 2019 | $36.36 | $48.32 |
| December 2018 | $34.50 | $45.85 |
| November 2018 | $35.95 | $48.15 |
| October 2018 | $33.66 | $45.08 |
| September 2018 | $34.06 | $45.61 |
| August 2018 | $34.37 | $46.40 |
| July 2018 | $33.60 | $45.36 |
| June 2018 | $31.68 | $42.76 |
| May 2018 | $31.33 | $42.66 |
| April 2018 | $31.20 | $42.48 |
| March 2018 | $29.75 | $40.51 |
| February 2018 | $28.93 | $39.73 |
| January 2018 | $30.84 | $42.35 |
| December 2017 | $33.19 | $45.58 |
| November 2017 | $35.88 | $49.64 |
| October 2017 | $34.50 | $47.74 |
| September 2017 | $32.99 | $45.64 |
| August 2017 | $34.08 | $47.51 |
| July 2017 | $32.06 | $44.69 |
| June 2017 | $32.78 | $45.69 |
| May 2017 | $33.72 | $47.34 |
| April 2017 | $32.30 | $45.34 |
| March 2017 | $31.64 | $44.42 |
| February 2017 | $32.06 | $45.33 |
| January 2017 | $30.84 | $43.61 |
| December 2016 | $30.64 | $43.33 |
| November 2016 | $29.20 | $41.60 |
| October 2016 | $30.64 | $43.64 |
| September 2016 | $29.90 | $42.59 |
| August 2016 | $29.35 | $42.11 |
| July 2016 | $30.44 | $43.67 |
| June 2016 | $30.75 | $44.12 |
| May 2016 | $28.48 | $41.18 |
| April 2016 | $27.47 | $39.72 |
| March 2016 | $27.31 | $39.49 |
| February 2016 | $26.12 | $38.05 |
| January 2016 | $26.68 | $38.87 |
| December 2015 | $24.96 | $36.37 |
| November 2015 | $25.13 | $36.92 |
| October 2015 | $25.24 | $37.08 |
| September 2015 | $25.17 | $36.97 |
| August 2015 | $23.31 | $34.54 |
| July 2015 | $24.31 | $36.01 |
| June 2015 | $22.38 | $33.16 |
| May 2015 | $23.39 | $34.96 |
| April 2015 | $23.52 | $35.16 |
| March 2015 | $24.82 | $37.09 |
| February 2015 | $24.76 | $37.29 |
| January 2015 | $26.36 | $39.70 |
| December 2014 | $25.12 | $37.83 |
| November 2014 | $24.30 | $36.87 |
| October 2014 | $24 | $36.41 |
| September 2014 | $21.17 | $32.12 |
| August 2014 | $22.53 | $34.47 |
| July 2014 | $20.87 | $31.93 |
| June 2014 | $22.66 | $34.67 |
| May 2014 | $21.44 | $33.07 |
| April 2014 | $21.70 | $33.47 |
| March 2014 | $20.96 | $32.34 |
| February 2014 | $20.44 | $31.80 |
| January 2014 | $19.39 | $30.18 |
| December 2013 | $19.41 | $30.20 |
| November 2013 | $18.98 | $29.81 |
| October 2013 | $18.28 | $28.70 |
| September 2013 | $17.98 | $28.23 |
| August 2013 | $18.17 | $28.81 |
| July 2013 | $19.99 | $31.70 |
| June 2013 | $19.29 | $30.59 |
| May 2013 | $19.02 | $30.44 |
| April 2013 | $20.15 | $32.25 |
| March 2013 | $18.95 | $30.33 |
| February 2013 | $18.38 | $29.69 |
| January 2013 | $17.78 | $28.72 |
| December 2012 | $16.94 | $27.36 |
| November 2012 | $16.57 | $27.03 |
| October 2012 | $16.80 | $27.40 |
| September 2012 | $16.58 | $27.04 |
| August 2012 | $16.29 | $26.84 |
| July 2012 | $16.53 | $27.23 |
| June 2012 | $16.18 | $26.66 |
| May 2012 | $15.11 | $25.15 |
| April 2012 | $15.52 | $25.83 |
| March 2012 | $15.01 | $24.98 |
| February 2012 | $14.65 | $24.64 |
| January 2012 | $14.83 | $24.94 |
| December 2011 | $15.03 | $25.29 |
| November 2011 | $14.73 | $25.05 |
| October 2011 | $14.43 | $24.54 |
| September 2011 | $13.93 | $23.69 |
| August 2011 | $14.03 | $24.12 |
| July 2011 | $14.42 | $24.78 |
| June 2011 | $14.71 | $25.28 |
| May 2011 | $14.95 | $25.97 |
| April 2011 | $14.37 | $24.96 |
| March 2011 | $13.69 | $23.77 |
| February 2011 | $13.34 | $23.42 |
| January 2011 | $12.72 | $22.34 |
| December 2010 | $12.36 | $21.70 |
| November 2010 | $11.92 | $21.17 |
| October 2010 | $11.76 | $20.90 |
| September 2010 | $11.42 | $20.28 |
| August 2010 | $11.10 | $19.98 |
| July 2010 | $10.62 | $19.10 |
| June 2010 | $10.19 | $18.33 |
| May 2010 | $10.37 | $18.91 |
| April 2010 | $10.90 | $19.88 |
| March 2010 | $10.58 | $19.31 |
| February 2010 | $9.73 | $17.99 |
| January 2010 | $10.55 | $19.50 |
| December 2009 | $11.04 | $20.41 |
| November 2009 | $10.48 | $19.61 |
| October 2009 | $9.93 | $18.59 |
| September 2009 | $10.54 | $19.72 |
| August 2009 | $10.30 | $19.52 |
| July 2009 | $10.04 | $19.03 |
| June 2009 | $10.28 | $19.48 |
| May 2009 | $9.37 | $17.99 |
| April 2009 | $9.52 | $18.27 |
| March 2009 | $9.16 | $17.59 |
| February 2009 | $8.44 | $16.42 |
| January 2009 | $9.99 | $19.45 |
| December 2008 | $10 | $19.47 |
| November 2008 | $9.28 | $18.31 |
| October 2008 | $10.40 | $20.52 |
| September 2008 | $11.99 | $23.66 |
| August 2008 | $12.86 | $25.62 |
| July 2008 | $11.79 | $23.49 |
| June 2008 | $11.30 | $22.52 |
| May 2008 | $11.63 | $23.41 |
| April 2008 | $11.92 | $24 |
| March 2008 | $11.20 | $22.55 |
| February 2008 | $11.46 | $23.33 |
| January 2008 | $12.09 | $24.61 |
| December 2007 | $13.65 | $27.78 |
| November 2007 | $13.04 | $26.77 |
| October 2007 | $13.71 | $28.15 |
| September 2007 | $13.54 | $27.80 |
| August 2007 | $12.84 | $26.59 |
| July 2007 | $13 | $26.91 |
| June 2007 | $13.25 | $27.44 |
| May 2007 | $14.05 | $29.34 |
| April 2007 | $13.88 | $28.98 |
| March 2007 | $13.98 | $29.20 |
| February 2007 | $13.44 | $28.29 |
| January 2007 | $12.42 | $26.14 |
| December 2006 | $12.95 | $27.25 |
| November 2006 | $13.10 | $27.79 |
| October 2006 | $12.15 | $25.77 |
| September 2006 | $11.50 | $24.41 |
| August 2006 | $11.91 | $25.50 |
| July 2006 | $12.22 | $26.16 |
| June 2006 | $11.66 | $24.97 |
| May 2006 | $12.92 | $27.90 |
| April 2006 | $14.16 | $30.58 |
| March 2006 | $14.01 | $30.25 |
POR
List: Contenders
Price: $52.51
52 week price:
Dividend Yield: 4.04%
5-year range yield:
Forward Dividend Yield: 4.20%
Payout Ratio: 68.73%
Payout Ratio Range:
Dividend Per Share: 2.20 USD
Earnings Per Share: 2.24 USD
P/E Ratio: 21.71
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Electric
Country: United States
Volume: 567600
Ebitda: 213.0 millionMarket Capitalization: 6.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 5.14%
DGR5: 5.63%
DGR10: 5.92%