Portland General Electric Co - Price History
Monthly price history for POR (Portland General Electric Co)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $42.80 | $42.80 |
| March 2024 | $42 | $42 |
| February 2024 | $39.71 | $40.17 |
| January 2024 | $40.46 | $40.93 |
| December 2023 | $42.84 | $43.34 |
| November 2023 | $40.14 | $41.06 |
| October 2023 | $39.13 | $40.02 |
| September 2023 | $39.58 | $40.48 |
| August 2023 | $42.41 | $43.86 |
| July 2023 | $46.09 | $47.67 |
| June 2023 | $45.28 | $46.83 |
| May 2023 | $46.64 | $48.73 |
| April 2023 | $48.45 | $50.62 |
| March 2023 | $46.80 | $48.89 |
| February 2023 | $45.30 | $47.80 |
| January 2023 | $45.09 | $47.58 |
| December 2022 | $46.43 | $49 |
| November 2022 | $46.22 | $49.23 |
| October 2022 | $42.19 | $44.94 |
| September 2022 | $40.80 | $43.46 |
| August 2022 | $48.07 | $51.67 |
| July 2022 | $47.76 | $51.34 |
| June 2022 | $44.96 | $48.33 |
| May 2022 | $45.38 | $49.25 |
| April 2022 | $43.61 | $47.33 |
| March 2022 | $50.81 | $55.15 |
| February 2022 | $46.40 | $50.77 |
| January 2022 | $48.02 | $52.54 |
| December 2021 | $48.37 | $52.92 |
| November 2021 | $44.12 | $48.67 |
| October 2021 | $44.70 | $49.31 |
| September 2021 | $42.60 | $46.99 |
| August 2021 | $46.14 | $51.35 |
| July 2021 | $43.94 | $48.90 |
| June 2021 | $41.40 | $46.08 |
| May 2021 | $42.68 | $47.94 |
| April 2021 | $45.28 | $50.86 |
| March 2021 | $42.26 | $47.47 |
| February 2021 | $37.21 | $42.16 |
| January 2021 | $37.33 | $42.29 |
| December 2020 | $37.75 | $42.77 |
| November 2020 | $36.17 | $41.38 |
| October 2020 | $34.35 | $39.30 |
| September 2020 | $31.03 | $35.50 |
| August 2020 | $32.96 | $38.15 |
| July 2020 | $38.12 | $44.13 |
| June 2020 | $36.12 | $41.81 |
| May 2020 | $40.33 | $47.11 |
| April 2020 | $40.06 | $46.79 |
| March 2020 | $41.04 | $47.94 |
| February 2020 | $46.13 | $54.41 |
| January 2020 | $52.14 | $61.50 |
| December 2019 | $47.30 | $55.79 |
| November 2019 | $46.74 | $55.51 |
| October 2019 | $47.90 | $56.88 |
| September 2019 | $47.47 | $56.37 |
| August 2019 | $47.58 | $56.89 |
| July 2019 | $45.87 | $54.85 |
| June 2019 | $45.30 | $54.17 |
| May 2019 | $43.90 | $52.86 |
| April 2019 | $43.44 | $52.31 |
| March 2019 | $43.05 | $51.84 |
| February 2019 | $41.35 | $50.14 |
| January 2019 | $39.85 | $48.32 |
| December 2018 | $37.81 | $45.85 |
| November 2018 | $39.40 | $48.15 |
| October 2018 | $36.89 | $45.08 |
| September 2018 | $37.32 | $45.61 |
| August 2018 | $37.67 | $46.40 |
| July 2018 | $36.82 | $45.36 |
| June 2018 | $34.71 | $42.76 |
| May 2018 | $34.34 | $42.66 |
| April 2018 | $34.19 | $42.48 |
| March 2018 | $32.60 | $40.51 |
| February 2018 | $31.70 | $39.73 |
| January 2018 | $33.80 | $42.35 |
| December 2017 | $36.37 | $45.58 |
| November 2017 | $39.32 | $49.64 |
| October 2017 | $37.81 | $47.74 |
| September 2017 | $36.15 | $45.64 |
| August 2017 | $37.35 | $47.51 |
| July 2017 | $35.14 | $44.69 |
| June 2017 | $35.92 | $45.69 |
| May 2017 | $36.96 | $47.34 |
| April 2017 | $35.39 | $45.34 |
| March 2017 | $34.68 | $44.42 |
| February 2017 | $35.13 | $45.33 |
| January 2017 | $33.80 | $43.61 |
| December 2016 | $33.58 | $43.33 |
| November 2016 | $32.01 | $41.60 |
| October 2016 | $33.58 | $43.64 |
| September 2016 | $32.77 | $42.59 |
| August 2016 | $32.16 | $42.11 |
| July 2016 | $33.36 | $43.67 |
| June 2016 | $33.70 | $44.12 |
| May 2016 | $31.22 | $41.18 |
| April 2016 | $30.11 | $39.72 |
| March 2016 | $29.93 | $39.49 |
| February 2016 | $28.62 | $38.05 |
| January 2016 | $29.24 | $38.87 |
| December 2015 | $27.36 | $36.37 |
| November 2015 | $27.54 | $36.92 |
| October 2015 | $27.66 | $37.08 |
| September 2015 | $27.58 | $36.97 |
| August 2015 | $25.55 | $34.54 |
| July 2015 | $26.64 | $36.01 |
| June 2015 | $24.53 | $33.16 |
| May 2015 | $25.64 | $34.96 |
| April 2015 | $25.78 | $35.16 |
| March 2015 | $27.20 | $37.09 |
| February 2015 | $27.14 | $37.29 |
| January 2015 | $28.89 | $39.70 |
| December 2014 | $27.53 | $37.83 |
| November 2014 | $26.64 | $36.87 |
| October 2014 | $26.30 | $36.41 |
| September 2014 | $23.20 | $32.12 |
| August 2014 | $24.69 | $34.47 |
| July 2014 | $22.87 | $31.93 |
| June 2014 | $24.83 | $34.67 |
| May 2014 | $23.49 | $33.07 |
| April 2014 | $23.78 | $33.47 |
| March 2014 | $22.97 | $32.34 |
| February 2014 | $22.40 | $31.80 |
| January 2014 | $21.25 | $30.18 |
| December 2013 | $21.27 | $30.20 |
| November 2013 | $20.80 | $29.81 |
| October 2013 | $20.03 | $28.70 |
| September 2013 | $19.70 | $28.23 |
| August 2013 | $19.91 | $28.81 |
| July 2013 | $21.91 | $31.70 |
| June 2013 | $21.14 | $30.59 |
| May 2013 | $20.84 | $30.44 |
| April 2013 | $22.08 | $32.25 |
| March 2013 | $20.77 | $30.33 |
| February 2013 | $20.15 | $29.69 |
| January 2013 | $19.49 | $28.72 |
| December 2012 | $18.56 | $27.36 |
| November 2012 | $18.16 | $27.03 |
| October 2012 | $18.41 | $27.40 |
| September 2012 | $18.17 | $27.04 |
| August 2012 | $17.86 | $26.84 |
| July 2012 | $18.12 | $27.23 |
| June 2012 | $17.74 | $26.66 |
| May 2012 | $16.56 | $25.15 |
| April 2012 | $17.01 | $25.83 |
| March 2012 | $16.45 | $24.98 |
| February 2012 | $16.05 | $24.64 |
| January 2012 | $16.25 | $24.94 |
| December 2011 | $16.48 | $25.29 |
| November 2011 | $16.15 | $25.05 |
| October 2011 | $15.82 | $24.54 |
| September 2011 | $15.27 | $23.69 |
| August 2011 | $15.38 | $24.12 |
| July 2011 | $15.80 | $24.78 |
| June 2011 | $16.12 | $25.28 |
| May 2011 | $16.39 | $25.97 |
| April 2011 | $15.75 | $24.96 |
| March 2011 | $15 | $23.77 |
| February 2011 | $14.62 | $23.42 |
| January 2011 | $13.94 | $22.34 |
| December 2010 | $13.54 | $21.70 |
| November 2010 | $13.06 | $21.17 |
| October 2010 | $12.89 | $20.90 |
| September 2010 | $12.51 | $20.28 |
| August 2010 | $12.17 | $19.98 |
| July 2010 | $11.63 | $19.10 |
| June 2010 | $11.16 | $18.33 |
| May 2010 | $11.36 | $18.91 |
| April 2010 | $11.94 | $19.88 |
| March 2010 | $11.60 | $19.31 |
| February 2010 | $10.66 | $17.99 |
| January 2010 | $11.56 | $19.50 |
| December 2009 | $12.10 | $20.41 |
| November 2009 | $11.48 | $19.61 |
| October 2009 | $10.89 | $18.59 |
| September 2009 | $11.55 | $19.72 |
| August 2009 | $11.29 | $19.52 |
| July 2009 | $11.01 | $19.03 |
| June 2009 | $11.27 | $19.48 |
| May 2009 | $10.27 | $17.99 |
| April 2009 | $10.43 | $18.27 |
| March 2009 | $10.04 | $17.59 |
| February 2009 | $9.24 | $16.42 |
| January 2009 | $10.95 | $19.45 |
| December 2008 | $10.96 | $19.47 |
| November 2008 | $10.17 | $18.31 |
| October 2008 | $11.40 | $20.52 |
| September 2008 | $13.14 | $23.66 |
| August 2008 | $14.09 | $25.62 |
| July 2008 | $12.92 | $23.49 |
| June 2008 | $12.38 | $22.52 |
| May 2008 | $12.74 | $23.41 |
| April 2008 | $13.06 | $24 |
| March 2008 | $12.27 | $22.55 |
| February 2008 | $12.56 | $23.33 |
| January 2008 | $13.25 | $24.61 |
| December 2007 | $14.96 | $27.78 |
| November 2007 | $14.29 | $26.77 |
| October 2007 | $15.03 | $28.15 |
| September 2007 | $14.84 | $27.80 |
| August 2007 | $14.08 | $26.59 |
| July 2007 | $14.24 | $26.91 |
| June 2007 | $14.52 | $27.44 |
| May 2007 | $15.40 | $29.34 |
| April 2007 | $15.21 | $28.98 |
| March 2007 | $15.32 | $29.20 |
| February 2007 | $14.73 | $28.29 |
| January 2007 | $13.61 | $26.14 |
| December 2006 | $14.19 | $27.25 |
| November 2006 | $14.36 | $27.79 |
| October 2006 | $13.31 | $25.77 |
| September 2006 | $12.61 | $24.41 |
| August 2006 | $13.05 | $25.50 |
| July 2006 | $13.39 | $26.16 |
| June 2006 | $12.78 | $24.97 |
| May 2006 | $14.16 | $27.90 |
| April 2006 | $15.52 | $30.58 |
| March 2006 | $15.36 | $30.25 |
POR
List: Contenders
Price: $42.80
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.44%
Payout Ratio: 85.97%
Payout Ratio Range:
Dividend Per Share: 1.90 USD
Earnings Per Share: 2.33 USD
P/E Ratio: 18.40
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 567600
Ebitda: 213.0 millionMarket Capitalization: 4.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 5.24%
DGR5: 5.56%
DGR10: 5.02%