Portland General Electric Company ( POR) - Price History
Monthly price history for POR (Portland General Electric Company)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $48.76 | $48.76 |
| August 2026 | $48.86 | $48.86 |
| July 2026 | $49.33 | $49.33 |
| June 2026 | $51.83 | $51.83 |
| May 2026 | $49.59 | $50.12 |
| April 2026 | $51.38 | $51.93 |
| March 2026 | $52.21 | $52.77 |
| February 2026 | $52.84 | $53.96 |
| January 2026 | $49.21 | $50.25 |
| December 2025 | $46.99 | $47.99 |
| November 2025 | $49.22 | $50.82 |
| October 2025 | $44.24 | $45.68 |
| September 2025 | $42.61 | $44 |
| August 2025 | $40.93 | $42.78 |
| July 2025 | $39.34 | $41.12 |
| June 2025 | $38.88 | $40.63 |
| May 2025 | $40.05 | $42.40 |
| April 2025 | $39.79 | $42.12 |
| March 2025 | $42.13 | $44.60 |
| February 2025 | $41.86 | $44.83 |
| January 2025 | $38.42 | $41.14 |
| December 2024 | $40.73 | $43.62 |
| November 2024 | $44.24 | $47.92 |
| October 2024 | $43.76 | $47.40 |
| September 2024 | $44.22 | $47.90 |
| August 2024 | $43.96 | $48.11 |
| July 2024 | $43.29 | $47.38 |
| June 2024 | $39.51 | $43.24 |
| May 2024 | $40.24 | $44.56 |
| April 2024 | $39.03 | $43.23 |
| March 2024 | $37.92 | $42 |
| February 2024 | $35.85 | $40.17 |
| January 2024 | $36.53 | $40.93 |
| December 2023 | $38.68 | $43.34 |
| November 2023 | $36.25 | $41.06 |
| October 2023 | $35.33 | $40.02 |
| September 2023 | $35.73 | $40.48 |
| August 2023 | $38.29 | $43.86 |
| July 2023 | $41.62 | $47.67 |
| June 2023 | $40.88 | $46.83 |
| May 2023 | $42.12 | $48.73 |
| April 2023 | $43.75 | $50.62 |
| March 2023 | $42.25 | $48.89 |
| February 2023 | $40.90 | $47.80 |
| January 2023 | $40.71 | $47.58 |
| December 2022 | $41.93 | $49 |
| November 2022 | $41.73 | $49.23 |
| October 2022 | $38.09 | $44.94 |
| September 2022 | $36.84 | $43.46 |
| August 2022 | $43.40 | $51.67 |
| July 2022 | $43.13 | $51.34 |
| June 2022 | $40.60 | $48.33 |
| May 2022 | $40.97 | $49.25 |
| April 2022 | $39.37 | $47.33 |
| March 2022 | $45.88 | $55.15 |
| February 2022 | $41.90 | $50.77 |
| January 2022 | $43.36 | $52.54 |
| December 2021 | $43.67 | $52.92 |
| November 2021 | $39.83 | $48.67 |
| October 2021 | $40.36 | $49.31 |
| September 2021 | $38.46 | $46.99 |
| August 2021 | $41.66 | $51.35 |
| July 2021 | $39.67 | $48.90 |
| June 2021 | $37.38 | $46.08 |
| May 2021 | $38.54 | $47.94 |
| April 2021 | $40.89 | $50.86 |
| March 2021 | $38.16 | $47.47 |
| February 2021 | $33.60 | $42.16 |
| January 2021 | $33.70 | $42.29 |
| December 2020 | $34.09 | $42.77 |
| November 2020 | $32.66 | $41.38 |
| October 2020 | $31.01 | $39.30 |
| September 2020 | $28.02 | $35.50 |
| August 2020 | $29.76 | $38.15 |
| July 2020 | $34.42 | $44.13 |
| June 2020 | $32.61 | $41.81 |
| May 2020 | $36.42 | $47.11 |
| April 2020 | $36.17 | $46.79 |
| March 2020 | $37.06 | $47.94 |
| February 2020 | $41.65 | $54.41 |
| January 2020 | $47.08 | $61.50 |
| December 2019 | $42.71 | $55.79 |
| November 2019 | $42.20 | $55.51 |
| October 2019 | $43.24 | $56.88 |
| September 2019 | $42.86 | $56.37 |
| August 2019 | $42.96 | $56.89 |
| July 2019 | $41.42 | $54.85 |
| June 2019 | $40.90 | $54.17 |
| May 2019 | $39.64 | $52.86 |
| April 2019 | $39.22 | $52.31 |
| March 2019 | $38.87 | $51.84 |
| February 2019 | $37.33 | $50.14 |
| January 2019 | $35.98 | $48.32 |
| December 2018 | $34.14 | $45.85 |
| November 2018 | $35.57 | $48.15 |
| October 2018 | $33.30 | $45.08 |
| September 2018 | $33.70 | $45.61 |
| August 2018 | $34.01 | $46.40 |
| July 2018 | $33.24 | $45.36 |
| June 2018 | $31.34 | $42.76 |
| May 2018 | $31 | $42.66 |
| April 2018 | $30.87 | $42.48 |
| March 2018 | $29.44 | $40.51 |
| February 2018 | $28.62 | $39.73 |
| January 2018 | $30.51 | $42.35 |
| December 2017 | $32.84 | $45.58 |
| November 2017 | $35.50 | $49.64 |
| October 2017 | $34.14 | $47.74 |
| September 2017 | $32.64 | $45.64 |
| August 2017 | $33.72 | $47.51 |
| July 2017 | $31.72 | $44.69 |
| June 2017 | $32.43 | $45.69 |
| May 2017 | $33.36 | $47.34 |
| April 2017 | $31.95 | $45.34 |
| March 2017 | $31.31 | $44.42 |
| February 2017 | $31.72 | $45.33 |
| January 2017 | $30.52 | $43.61 |
| December 2016 | $30.32 | $43.33 |
| November 2016 | $28.90 | $41.60 |
| October 2016 | $30.31 | $43.64 |
| September 2016 | $29.58 | $42.59 |
| August 2016 | $29.04 | $42.11 |
| July 2016 | $30.11 | $43.67 |
| June 2016 | $30.42 | $44.12 |
| May 2016 | $28.18 | $41.18 |
| April 2016 | $27.18 | $39.72 |
| March 2016 | $27.02 | $39.49 |
| February 2016 | $25.84 | $38.05 |
| January 2016 | $26.40 | $38.87 |
| December 2015 | $24.70 | $36.37 |
| November 2015 | $24.87 | $36.92 |
| October 2015 | $24.97 | $37.08 |
| September 2015 | $24.90 | $36.97 |
| August 2015 | $23.07 | $34.54 |
| July 2015 | $24.05 | $36.01 |
| June 2015 | $22.15 | $33.16 |
| May 2015 | $23.14 | $34.96 |
| April 2015 | $23.28 | $35.16 |
| March 2015 | $24.55 | $37.09 |
| February 2015 | $24.50 | $37.29 |
| January 2015 | $26.08 | $39.70 |
| December 2014 | $24.86 | $37.83 |
| November 2014 | $24.05 | $36.87 |
| October 2014 | $23.75 | $36.41 |
| September 2014 | $20.95 | $32.12 |
| August 2014 | $22.29 | $34.47 |
| July 2014 | $20.65 | $31.93 |
| June 2014 | $22.42 | $34.67 |
| May 2014 | $21.21 | $33.07 |
| April 2014 | $21.46 | $33.47 |
| March 2014 | $20.74 | $32.34 |
| February 2014 | $20.22 | $31.80 |
| January 2014 | $19.19 | $30.18 |
| December 2013 | $19.20 | $30.20 |
| November 2013 | $18.78 | $29.81 |
| October 2013 | $18.08 | $28.70 |
| September 2013 | $17.79 | $28.23 |
| August 2013 | $17.98 | $28.81 |
| July 2013 | $19.78 | $31.70 |
| June 2013 | $19.09 | $30.59 |
| May 2013 | $18.82 | $30.44 |
| April 2013 | $19.94 | $32.25 |
| March 2013 | $18.75 | $30.33 |
| February 2013 | $18.19 | $29.69 |
| January 2013 | $17.59 | $28.72 |
| December 2012 | $16.76 | $27.36 |
| November 2012 | $16.40 | $27.03 |
| October 2012 | $16.62 | $27.40 |
| September 2012 | $16.40 | $27.04 |
| August 2012 | $16.12 | $26.84 |
| July 2012 | $16.36 | $27.23 |
| June 2012 | $16.01 | $26.66 |
| May 2012 | $14.95 | $25.15 |
| April 2012 | $15.36 | $25.83 |
| March 2012 | $14.85 | $24.98 |
| February 2012 | $14.49 | $24.64 |
| January 2012 | $14.67 | $24.94 |
| December 2011 | $14.88 | $25.29 |
| November 2011 | $14.58 | $25.05 |
| October 2011 | $14.28 | $24.54 |
| September 2011 | $13.79 | $23.69 |
| August 2011 | $13.88 | $24.12 |
| July 2011 | $14.26 | $24.78 |
| June 2011 | $14.55 | $25.28 |
| May 2011 | $14.80 | $25.97 |
| April 2011 | $14.22 | $24.96 |
| March 2011 | $13.54 | $23.77 |
| February 2011 | $13.20 | $23.42 |
| January 2011 | $12.59 | $22.34 |
| December 2010 | $12.23 | $21.70 |
| November 2010 | $11.79 | $21.17 |
| October 2010 | $11.64 | $20.90 |
| September 2010 | $11.30 | $20.28 |
| August 2010 | $10.99 | $19.98 |
| July 2010 | $10.50 | $19.10 |
| June 2010 | $10.08 | $18.33 |
| May 2010 | $10.26 | $18.91 |
| April 2010 | $10.78 | $19.88 |
| March 2010 | $10.47 | $19.31 |
| February 2010 | $9.63 | $17.99 |
| January 2010 | $10.44 | $19.50 |
| December 2009 | $10.92 | $20.41 |
| November 2009 | $10.37 | $19.61 |
| October 2009 | $9.83 | $18.59 |
| September 2009 | $10.43 | $19.72 |
| August 2009 | $10.19 | $19.52 |
| July 2009 | $9.94 | $19.03 |
| June 2009 | $10.17 | $19.48 |
| May 2009 | $9.27 | $17.99 |
| April 2009 | $9.42 | $18.27 |
| March 2009 | $9.06 | $17.59 |
| February 2009 | $8.35 | $16.42 |
| January 2009 | $9.89 | $19.45 |
| December 2008 | $9.90 | $19.47 |
| November 2008 | $9.18 | $18.31 |
| October 2008 | $10.29 | $20.52 |
| September 2008 | $11.86 | $23.66 |
| August 2008 | $12.72 | $25.62 |
| July 2008 | $11.66 | $23.49 |
| June 2008 | $11.18 | $22.52 |
| May 2008 | $11.50 | $23.41 |
| April 2008 | $11.79 | $24 |
| March 2008 | $11.08 | $22.55 |
| February 2008 | $11.34 | $23.33 |
| January 2008 | $11.97 | $24.61 |
| December 2007 | $13.51 | $27.78 |
| November 2007 | $12.90 | $26.77 |
| October 2007 | $13.57 | $28.15 |
| September 2007 | $13.40 | $27.80 |
| August 2007 | $12.71 | $26.59 |
| July 2007 | $12.86 | $26.91 |
| June 2007 | $13.11 | $27.44 |
| May 2007 | $13.90 | $29.34 |
| April 2007 | $13.73 | $28.98 |
| March 2007 | $13.83 | $29.20 |
| February 2007 | $13.30 | $28.29 |
| January 2007 | $12.29 | $26.14 |
| December 2006 | $12.81 | $27.25 |
| November 2006 | $12.96 | $27.79 |
| October 2006 | $12.02 | $25.77 |
| September 2006 | $11.38 | $24.41 |
| August 2006 | $11.79 | $25.50 |
| July 2006 | $12.09 | $26.16 |
| June 2006 | $11.54 | $24.97 |
| May 2006 | $12.79 | $27.90 |
| April 2006 | $14.01 | $30.58 |
| March 2006 | $13.86 | $30.25 |
POR
Price: $48.76
52 week price:
Dividend Yield: 4.32%
5-year range yield:
Forward Dividend Yield: 4.52%
Payout Ratio: 68.73%
Payout Ratio Range:
Dividend Per Share: 2.20 USD
Earnings Per Share: 2.26 USD
P/E Ratio: 21.48
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Electric
Country: United States
Volume: 567600
Ebitda: 213.0 millionMarket Capitalization: 5.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 5.14%
DGR5: 5.63%
DGR10: 5.92%