NYSE - Delayed Quote • USD
Portland General Electric Company (POR)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 43.07 | 43.78 | 42.63 | 43.69 | 43.69 | 669,500 |
Apr 23, 2024 | 43.06 | 43.80 | 43.06 | 43.55 | 43.55 | 914,700 |
Apr 22, 2024 | 43.00 | 43.59 | 42.78 | 43.29 | 43.29 | 1,061,100 |
Apr 19, 2024 | 41.90 | 42.86 | 41.80 | 42.80 | 42.80 | 900,200 |
Apr 18, 2024 | 41.16 | 41.82 | 40.95 | 41.74 | 41.74 | 996,200 |
Apr 17, 2024 | 40.80 | 41.04 | 40.39 | 40.98 | 40.98 | 775,400 |
Apr 16, 2024 | 40.64 | 40.99 | 40.10 | 40.55 | 40.55 | 1,239,900 |
Apr 15, 2024 | 40.71 | 40.93 | 40.38 | 40.87 | 40.87 | 1,304,900 |
Apr 12, 2024 | 40.71 | 41.04 | 40.41 | 40.56 | 40.56 | 1,295,700 |
Apr 11, 2024 | 40.86 | 40.92 | 40.24 | 40.72 | 40.72 | 764,200 |
Apr 10, 2024 | 41.40 | 41.40 | 40.59 | 40.69 | 40.69 | 759,200 |
Apr 9, 2024 | 41.79 | 42.22 | 41.67 | 42.18 | 42.18 | 646,000 |
Apr 8, 2024 | 41.47 | 41.85 | 41.33 | 41.66 | 41.66 | 616,400 |
Apr 5, 2024 | 41.01 | 41.40 | 40.71 | 41.35 | 41.35 | 567,400 |
Apr 4, 2024 | 41.74 | 41.85 | 40.97 | 41.32 | 41.32 | 1,158,400 |
Apr 3, 2024 | 41.92 | 42.02 | 41.30 | 41.31 | 41.31 | 1,101,600 |
Apr 2, 2024 | 41.84 | 42.23 | 41.84 | 42.01 | 42.01 | 979,100 |
Apr 1, 2024 | 42.06 | 42.08 | 41.48 | 41.95 | 41.95 | 666,000 |
Mar 28, 2024 | 41.70 | 42.08 | 41.36 | 42.00 | 42.00 | 676,300 |
Mar 27, 2024 | 40.78 | 41.68 | 40.78 | 41.68 | 41.68 | 898,400 |
Mar 26, 2024 | 40.75 | 40.75 | 40.16 | 40.50 | 40.50 | 791,900 |
Mar 25, 2024 | 40.89 | 40.99 | 40.34 | 40.65 | 40.65 | 531,100 |
Mar 22, 2024 | 41.08 | 41.25 | 40.40 | 40.73 | 40.73 | 943,500 |
Mar 21, 2024 | 0.48 Dividend | |||||
Mar 21, 2024 | 40.93 | 41.15 | 40.61 | 40.88 | 40.88 | 1,166,500 |
Mar 20, 2024 | 41.10 | 41.54 | 40.97 | 41.26 | 40.78 | 1,254,500 |
Mar 19, 2024 | 41.13 | 41.39 | 40.99 | 41.10 | 40.63 | 600,400 |
Mar 18, 2024 | 41.04 | 41.32 | 40.87 | 40.99 | 40.52 | 775,500 |
Mar 15, 2024 | 40.55 | 41.38 | 40.55 | 41.08 | 40.61 | 2,503,300 |
Mar 14, 2024 | 40.41 | 41.14 | 40.25 | 40.75 | 40.28 | 1,255,300 |
Mar 13, 2024 | 41.75 | 42.17 | 41.16 | 41.39 | 40.91 | 961,900 |
Mar 12, 2024 | 41.83 | 42.00 | 41.12 | 41.59 | 41.11 | 718,700 |
Mar 11, 2024 | 41.66 | 42.15 | 41.56 | 42.09 | 41.61 | 1,599,400 |
Mar 8, 2024 | 41.57 | 41.82 | 41.24 | 41.53 | 41.05 | 459,800 |
Mar 7, 2024 | 41.08 | 41.51 | 40.93 | 41.46 | 40.98 | 610,800 |
Mar 6, 2024 | 40.73 | 41.08 | 40.38 | 40.51 | 40.04 | 838,500 |
Mar 5, 2024 | 40.95 | 41.24 | 40.28 | 40.41 | 39.94 | 654,200 |
Mar 4, 2024 | 39.87 | 40.84 | 39.87 | 40.77 | 40.30 | 855,300 |
Mar 1, 2024 | 40.10 | 40.25 | 39.49 | 40.14 | 39.68 | 956,900 |
Feb 29, 2024 | 40.91 | 41.17 | 40.14 | 40.17 | 39.71 | 1,185,400 |
Feb 28, 2024 | 40.70 | 40.80 | 40.36 | 40.61 | 40.14 | 511,800 |
Feb 27, 2024 | 40.59 | 40.83 | 40.46 | 40.71 | 40.24 | 591,900 |
Feb 26, 2024 | 41.16 | 41.16 | 40.14 | 40.16 | 39.70 | 660,200 |
Feb 23, 2024 | 41.27 | 41.63 | 41.06 | 41.44 | 40.96 | 413,000 |
Feb 22, 2024 | 40.89 | 41.27 | 40.57 | 41.24 | 40.77 | 593,700 |
Feb 21, 2024 | 41.25 | 41.67 | 40.99 | 41.47 | 40.99 | 845,800 |
Feb 20, 2024 | 40.80 | 41.47 | 40.67 | 40.96 | 40.49 | 1,357,100 |
Feb 16, 2024 | 41.14 | 41.23 | 39.90 | 40.90 | 40.43 | 1,631,500 |
Feb 15, 2024 | 40.26 | 40.85 | 40.15 | 40.80 | 40.33 | 1,239,900 |
Feb 14, 2024 | 40.01 | 40.24 | 39.58 | 40.03 | 39.57 | 657,000 |
Feb 13, 2024 | 40.31 | 40.58 | 39.42 | 39.88 | 39.42 | 1,550,000 |
Feb 12, 2024 | 40.14 | 40.93 | 40.00 | 40.70 | 40.23 | 727,500 |
Feb 9, 2024 | 39.69 | 40.23 | 39.48 | 40.11 | 39.65 | 627,700 |
Feb 8, 2024 | 39.37 | 39.64 | 39.14 | 39.61 | 39.15 | 664,800 |
Feb 7, 2024 | 39.77 | 39.79 | 39.44 | 39.68 | 39.22 | 587,700 |
Feb 6, 2024 | 39.41 | 39.95 | 39.26 | 39.72 | 39.26 | 592,700 |
Feb 5, 2024 | 40.24 | 40.24 | 39.54 | 39.54 | 39.08 | 1,121,800 |
Feb 2, 2024 | 41.09 | 41.41 | 40.57 | 41.07 | 40.60 | 644,100 |
Feb 1, 2024 | 40.80 | 41.75 | 40.68 | 41.71 | 41.23 | 797,900 |
Jan 31, 2024 | 41.58 | 41.66 | 40.64 | 40.93 | 40.46 | 1,138,100 |
Jan 30, 2024 | 40.94 | 41.40 | 40.68 | 41.23 | 40.76 | 847,800 |
Jan 29, 2024 | 40.87 | 41.26 | 40.51 | 41.07 | 40.60 | 695,400 |
Jan 26, 2024 | 40.91 | 41.10 | 40.52 | 40.58 | 40.11 | 385,000 |
Jan 25, 2024 | 40.57 | 40.81 | 40.01 | 40.71 | 40.24 | 1,123,800 |
Jan 24, 2024 | 40.67 | 40.78 | 39.67 | 39.94 | 39.48 | 3,425,800 |
Jan 23, 2024 | 40.37 | 40.48 | 40.02 | 40.38 | 39.92 | 1,348,800 |
Jan 22, 2024 | 40.57 | 40.86 | 39.85 | 40.10 | 39.64 | 1,481,100 |
Jan 19, 2024 | 40.59 | 40.68 | 40.20 | 40.50 | 40.03 | 1,359,800 |
Jan 18, 2024 | 40.48 | 40.61 | 40.16 | 40.56 | 40.09 | 1,083,100 |
Jan 17, 2024 | 40.54 | 41.03 | 40.25 | 40.69 | 40.22 | 888,100 |
Jan 16, 2024 | 42.08 | 42.10 | 40.87 | 40.92 | 40.45 | 1,889,100 |
Jan 12, 2024 | 42.59 | 42.63 | 42.17 | 42.32 | 41.83 | 429,200 |
Jan 11, 2024 | 43.32 | 43.42 | 41.87 | 42.12 | 41.64 | 749,200 |
Jan 10, 2024 | 43.67 | 43.96 | 43.49 | 43.62 | 43.12 | 634,000 |
Jan 9, 2024 | 43.76 | 43.97 | 43.45 | 43.81 | 43.31 | 1,076,200 |
Jan 8, 2024 | 43.93 | 44.31 | 43.92 | 44.14 | 43.63 | 935,700 |
Jan 5, 2024 | 44.02 | 44.77 | 43.78 | 44.01 | 43.50 | 889,100 |
Jan 4, 2024 | 44.41 | 44.57 | 44.02 | 44.28 | 43.77 | 1,256,200 |
Jan 3, 2024 | 44.17 | 44.58 | 43.77 | 44.18 | 43.67 | 1,045,400 |
Jan 2, 2024 | 43.14 | 44.35 | 43.09 | 44.23 | 43.72 | 882,000 |
Dec 29, 2023 | 43.25 | 43.45 | 43.07 | 43.34 | 42.84 | 1,206,700 |
Dec 28, 2023 | 43.03 | 43.65 | 42.98 | 43.44 | 42.94 | 936,800 |
Dec 27, 2023 | 43.20 | 43.32 | 43.04 | 43.31 | 42.81 | 556,400 |
Dec 26, 2023 | 43.13 | 43.54 | 43.03 | 43.27 | 42.77 | 473,900 |
Dec 22, 2023 | 0.48 Dividend | |||||
Dec 22, 2023 | 43.17 | 43.67 | 43.00 | 43.11 | 42.61 | 819,700 |
Dec 21, 2023 | 43.25 | 43.65 | 42.99 | 43.36 | 42.39 | 699,500 |
Dec 20, 2023 | 43.70 | 43.99 | 43.00 | 43.07 | 42.11 | 851,000 |
Dec 19, 2023 | 43.20 | 43.70 | 42.93 | 43.68 | 42.70 | 865,700 |
Dec 18, 2023 | 43.12 | 43.31 | 42.84 | 43.05 | 42.09 | 1,011,000 |
Dec 15, 2023 | 44.07 | 44.07 | 42.75 | 43.00 | 42.04 | 2,509,300 |
Dec 14, 2023 | 44.92 | 45.42 | 43.77 | 43.80 | 42.82 | 1,578,700 |
Dec 13, 2023 | 42.88 | 44.84 | 42.64 | 44.69 | 43.69 | 1,594,500 |
Dec 12, 2023 | 43.12 | 43.21 | 42.48 | 42.96 | 42.00 | 1,326,000 |
Dec 11, 2023 | 42.83 | 43.27 | 42.73 | 43.11 | 42.15 | 1,150,400 |
Dec 8, 2023 | 42.55 | 42.59 | 42.09 | 42.54 | 41.59 | 728,300 |
Dec 7, 2023 | 42.92 | 43.00 | 42.38 | 42.43 | 41.48 | 983,900 |
Dec 6, 2023 | 42.25 | 43.17 | 42.19 | 43.01 | 42.05 | 1,371,000 |
Dec 5, 2023 | 42.26 | 42.28 | 41.71 | 42.02 | 41.08 | 879,300 |
Dec 4, 2023 | 41.72 | 42.67 | 41.72 | 42.22 | 41.28 | 989,000 |
Dec 1, 2023 | 41.01 | 41.98 | 40.87 | 41.97 | 41.03 | 609,600 |
Nov 30, 2023 | 40.84 | 41.33 | 40.60 | 41.06 | 40.14 | 744,800 |
Nov 29, 2023 | 41.34 | 41.69 | 40.71 | 40.78 | 39.87 | 687,100 |
Nov 28, 2023 | 41.44 | 41.81 | 41.18 | 41.32 | 40.40 | 818,600 |
Nov 27, 2023 | 41.41 | 41.63 | 41.09 | 41.48 | 40.55 | 1,371,200 |
Nov 24, 2023 | 41.25 | 41.54 | 40.99 | 41.46 | 40.53 | 264,000 |
Nov 22, 2023 | 41.09 | 41.22 | 40.64 | 41.20 | 40.28 | 558,600 |
Nov 21, 2023 | 40.89 | 40.95 | 40.36 | 40.81 | 39.90 | 717,700 |
Nov 20, 2023 | 41.16 | 41.24 | 40.47 | 40.82 | 39.91 | 873,000 |
Nov 17, 2023 | 41.54 | 41.72 | 41.05 | 41.31 | 40.39 | 949,100 |
Nov 16, 2023 | 41.69 | 41.74 | 41.26 | 41.26 | 40.34 | 697,300 |
Nov 15, 2023 | 41.14 | 41.99 | 41.05 | 41.34 | 40.42 | 1,075,800 |
Nov 14, 2023 | 40.32 | 41.32 | 39.98 | 41.25 | 40.33 | 1,096,600 |
Nov 13, 2023 | 40.15 | 40.49 | 39.14 | 39.19 | 38.31 | 1,113,900 |
Nov 10, 2023 | 40.56 | 40.56 | 40.05 | 40.25 | 39.35 | 542,700 |
Nov 9, 2023 | 40.73 | 41.13 | 40.40 | 40.44 | 39.54 | 777,700 |
Nov 8, 2023 | 41.11 | 41.11 | 40.02 | 40.52 | 39.61 | 840,200 |
Nov 7, 2023 | 41.56 | 41.61 | 41.15 | 41.25 | 40.33 | 706,100 |
Nov 6, 2023 | 42.09 | 42.23 | 41.47 | 41.51 | 40.58 | 782,400 |
Nov 3, 2023 | 42.60 | 42.74 | 42.21 | 42.24 | 41.30 | 902,400 |
Nov 2, 2023 | 40.89 | 41.97 | 40.89 | 41.73 | 40.80 | 1,213,000 |
Nov 1, 2023 | 39.80 | 41.19 | 39.55 | 40.93 | 40.02 | 877,800 |
Oct 31, 2023 | 39.74 | 40.05 | 39.45 | 40.02 | 39.13 | 970,300 |
Oct 30, 2023 | 39.92 | 40.28 | 39.29 | 39.52 | 38.64 | 1,239,600 |
Oct 27, 2023 | 41.55 | 41.71 | 39.32 | 39.70 | 38.81 | 1,891,500 |
Oct 26, 2023 | 40.41 | 40.83 | 40.31 | 40.78 | 39.87 | 1,656,900 |
Oct 25, 2023 | 39.55 | 40.26 | 39.24 | 40.14 | 39.24 | 1,565,400 |
Oct 24, 2023 | 39.75 | 39.95 | 39.35 | 39.79 | 38.90 | 1,392,400 |
Oct 23, 2023 | 39.51 | 39.99 | 39.28 | 39.35 | 38.47 | 1,007,000 |
Oct 20, 2023 | 40.69 | 40.87 | 39.92 | 40.04 | 39.15 | 1,396,000 |
Oct 19, 2023 | 40.30 | 41.11 | 40.11 | 40.55 | 39.64 | 1,225,800 |
Oct 18, 2023 | 41.18 | 41.36 | 40.62 | 40.70 | 39.79 | 1,079,500 |
Oct 17, 2023 | 41.25 | 41.89 | 41.16 | 41.36 | 40.44 | 1,278,300 |
Oct 16, 2023 | 41.87 | 41.97 | 41.44 | 41.72 | 40.79 | 1,075,000 |
Oct 13, 2023 | 41.92 | 42.22 | 41.48 | 41.66 | 40.73 | 818,700 |
Oct 12, 2023 | 42.47 | 42.47 | 40.99 | 41.50 | 40.57 | 1,232,000 |
Oct 11, 2023 | 41.93 | 42.68 | 41.75 | 42.59 | 41.64 | 870,000 |
Oct 10, 2023 | 41.13 | 41.80 | 41.12 | 41.73 | 40.80 | 893,600 |
Oct 9, 2023 | 40.64 | 41.23 | 40.61 | 41.13 | 40.21 | 1,418,900 |
Oct 6, 2023 | 39.45 | 40.79 | 39.03 | 40.64 | 39.73 | 1,270,100 |
Oct 5, 2023 | 39.81 | 40.11 | 39.54 | 39.92 | 39.03 | 875,400 |
Oct 4, 2023 | 39.55 | 39.89 | 39.05 | 39.87 | 38.98 | 897,300 |
Oct 3, 2023 | 38.51 | 39.70 | 38.01 | 39.49 | 38.61 | 1,138,900 |
Oct 2, 2023 | 40.26 | 40.26 | 38.72 | 38.90 | 38.03 | 1,212,900 |
Sep 29, 2023 | 41.02 | 41.17 | 40.27 | 40.48 | 39.58 | 1,267,600 |
Sep 28, 2023 | 41.45 | 41.58 | 40.55 | 40.66 | 39.75 | 1,194,900 |
Sep 27, 2023 | 42.33 | 42.45 | 41.22 | 41.29 | 40.37 | 1,201,300 |
Sep 26, 2023 | 42.74 | 43.16 | 42.33 | 42.44 | 41.49 | 2,000,700 |
Sep 25, 2023 | 43.02 | 43.25 | 42.60 | 43.12 | 42.16 | 831,800 |
Sep 22, 2023 | 0.48 Dividend | |||||
Sep 22, 2023 | 42.52 | 43.33 | 42.28 | 43.23 | 42.26 | 1,608,700 |
Sep 21, 2023 | 43.60 | 43.60 | 43.04 | 43.04 | 41.61 | 1,000,700 |
Sep 20, 2023 | 44.00 | 44.17 | 43.59 | 43.69 | 42.24 | 861,200 |
Sep 19, 2023 | 44.27 | 44.46 | 43.79 | 43.80 | 42.35 | 963,400 |
Sep 18, 2023 | 44.45 | 44.49 | 43.99 | 44.18 | 42.72 | 873,200 |
Sep 15, 2023 | 44.79 | 45.04 | 44.43 | 44.44 | 42.97 | 2,294,700 |
Sep 14, 2023 | 44.07 | 44.73 | 44.00 | 44.66 | 43.18 | 1,275,900 |
Sep 13, 2023 | 43.89 | 44.23 | 43.55 | 43.72 | 42.27 | 1,479,900 |
Sep 12, 2023 | 43.80 | 43.86 | 43.43 | 43.79 | 42.34 | 460,700 |
Sep 11, 2023 | 43.75 | 43.99 | 43.54 | 43.70 | 42.25 | 571,500 |
Sep 8, 2023 | 43.42 | 43.74 | 43.23 | 43.68 | 42.23 | 1,046,600 |
Sep 7, 2023 | 43.47 | 43.71 | 43.29 | 43.42 | 41.98 | 692,600 |
Sep 6, 2023 | 42.94 | 43.31 | 42.61 | 43.18 | 41.75 | 765,600 |
Sep 5, 2023 | 43.81 | 43.81 | 42.57 | 42.68 | 41.27 | 1,151,900 |
Sep 1, 2023 | 44.17 | 44.31 | 43.51 | 43.99 | 42.53 | 662,200 |
Aug 31, 2023 | 44.26 | 44.50 | 43.84 | 43.86 | 42.41 | 937,800 |
Aug 30, 2023 | 44.09 | 44.50 | 44.09 | 44.23 | 42.76 | 669,700 |
Aug 29, 2023 | 44.18 | 44.26 | 43.77 | 44.19 | 42.73 | 827,600 |
Aug 28, 2023 | 43.91 | 44.48 | 43.91 | 44.09 | 42.63 | 1,105,700 |
Aug 25, 2023 | 44.10 | 44.29 | 43.83 | 43.89 | 42.44 | 1,073,000 |
Aug 24, 2023 | 43.77 | 44.41 | 43.70 | 43.86 | 42.41 | 811,800 |
Aug 23, 2023 | 44.38 | 44.38 | 43.60 | 43.81 | 42.36 | 1,091,500 |
Aug 22, 2023 | 43.62 | 44.08 | 43.34 | 44.06 | 42.60 | 1,127,700 |
Aug 21, 2023 | 44.15 | 44.20 | 43.47 | 43.87 | 42.42 | 1,429,300 |
Aug 18, 2023 | 44.39 | 44.68 | 43.97 | 44.15 | 42.69 | 1,286,500 |
Aug 17, 2023 | 44.31 | 44.67 | 43.49 | 43.65 | 42.20 | 1,781,800 |
Aug 16, 2023 | 44.46 | 44.93 | 44.39 | 44.55 | 43.07 | 764,100 |
Aug 15, 2023 | 45.39 | 45.60 | 44.38 | 44.39 | 42.92 | 916,900 |
Aug 14, 2023 | 46.73 | 46.74 | 45.80 | 45.85 | 44.33 | 1,104,000 |
Aug 11, 2023 | 46.73 | 47.20 | 46.56 | 47.13 | 45.57 | 535,100 |
Aug 10, 2023 | 47.28 | 47.58 | 46.60 | 46.62 | 45.08 | 693,700 |
Aug 9, 2023 | 46.78 | 47.33 | 46.64 | 47.02 | 45.46 | 793,500 |
Aug 8, 2023 | 46.84 | 47.04 | 46.25 | 46.97 | 45.41 | 727,100 |
Aug 7, 2023 | 46.81 | 47.09 | 46.42 | 47.06 | 45.50 | 580,000 |
Aug 4, 2023 | 46.92 | 47.35 | 46.24 | 46.60 | 45.06 | 736,800 |
Aug 3, 2023 | 47.66 | 47.66 | 46.30 | 46.83 | 45.28 | 855,200 |
Aug 2, 2023 | 47.44 | 48.08 | 47.28 | 47.72 | 46.14 | 611,900 |
Aug 1, 2023 | 47.81 | 48.10 | 47.45 | 47.61 | 46.03 | 994,000 |
Jul 31, 2023 | 47.86 | 48.04 | 47.38 | 47.67 | 46.09 | 763,000 |
Jul 28, 2023 | 47.25 | 48.46 | 47.25 | 47.54 | 45.96 | 716,500 |
Jul 27, 2023 | 48.80 | 48.95 | 47.72 | 47.86 | 46.27 | 783,200 |
Jul 26, 2023 | 48.90 | 49.72 | 48.80 | 48.99 | 47.37 | 564,700 |
Jul 25, 2023 | 48.87 | 49.24 | 48.82 | 48.84 | 47.22 | 634,000 |
Jul 24, 2023 | 49.39 | 49.45 | 48.64 | 49.12 | 47.49 | 655,700 |
Jul 21, 2023 | 48.75 | 49.39 | 48.34 | 49.16 | 47.53 | 972,000 |
Jul 20, 2023 | 47.21 | 48.51 | 46.88 | 48.50 | 46.89 | 902,900 |
Jul 19, 2023 | 46.60 | 47.19 | 46.59 | 46.99 | 45.43 | 854,300 |
Jul 18, 2023 | 46.72 | 47.30 | 45.84 | 46.36 | 44.82 | 821,200 |
Jul 17, 2023 | 47.34 | 47.39 | 46.63 | 46.66 | 45.11 | 1,008,600 |
Jul 14, 2023 | 47.51 | 47.76 | 47.24 | 47.50 | 45.93 | 689,600 |
Jul 13, 2023 | 47.33 | 47.72 | 47.28 | 47.56 | 45.98 | 741,100 |
Jul 12, 2023 | 46.87 | 47.65 | 46.70 | 47.51 | 45.94 | 809,800 |
Jul 11, 2023 | 46.39 | 46.59 | 46.00 | 46.57 | 45.03 | 722,900 |
Jul 10, 2023 | 46.27 | 46.69 | 46.02 | 46.25 | 44.72 | 797,300 |
Jul 7, 2023 | 46.63 | 46.91 | 46.12 | 46.42 | 44.88 | 940,000 |
Jul 6, 2023 | 46.68 | 47.02 | 46.42 | 46.93 | 45.38 | 734,100 |
Jul 5, 2023 | 46.83 | 47.75 | 46.70 | 47.22 | 45.66 | 703,900 |
Jul 3, 2023 | 46.75 | 47.32 | 46.68 | 47.18 | 45.62 | 559,400 |
Jun 30, 2023 | 46.44 | 47.01 | 46.28 | 46.83 | 45.28 | 911,000 |
Jun 29, 2023 | 46.07 | 46.84 | 46.07 | 46.34 | 44.80 | 719,300 |
Jun 28, 2023 | 47.50 | 47.50 | 46.33 | 46.43 | 44.89 | 1,001,700 |
Jun 27, 2023 | 46.98 | 47.71 | 46.89 | 47.47 | 45.90 | 975,500 |
Jun 26, 2023 | 46.19 | 47.07 | 46.04 | 47.02 | 45.46 | 941,400 |
Jun 23, 2023 | 0.48 Dividend | |||||
Jun 23, 2023 | 46.95 | 47.42 | 46.03 | 46.05 | 44.52 | 2,207,100 |
Jun 22, 2023 | 48.05 | 48.05 | 47.19 | 47.34 | 45.31 | 988,700 |
Jun 21, 2023 | 47.55 | 48.20 | 46.73 | 47.89 | 45.84 | 990,800 |
Jun 20, 2023 | 48.00 | 48.93 | 47.52 | 47.68 | 45.64 | 1,460,100 |
Jun 16, 2023 | 49.12 | 49.26 | 48.40 | 48.67 | 46.59 | 2,555,100 |
Jun 15, 2023 | 48.87 | 48.94 | 48.24 | 48.85 | 46.76 | 1,280,000 |
Jun 14, 2023 | 49.33 | 49.77 | 48.78 | 48.85 | 46.76 | 887,100 |
Jun 13, 2023 | 49.05 | 49.64 | 48.91 | 49.37 | 47.26 | 672,000 |
Jun 12, 2023 | 49.39 | 49.67 | 49.22 | 49.38 | 47.26 | 816,800 |
Jun 9, 2023 | 49.70 | 49.71 | 49.27 | 49.54 | 47.42 | 506,900 |
Jun 8, 2023 | 49.96 | 50.01 | 49.46 | 49.75 | 47.62 | 781,100 |
Jun 7, 2023 | 49.25 | 50.11 | 49.10 | 49.97 | 47.83 | 804,800 |
Jun 6, 2023 | 49.36 | 49.58 | 49.08 | 49.14 | 47.04 | 611,900 |
Jun 5, 2023 | 49.29 | 50.18 | 48.74 | 49.08 | 46.98 | 854,500 |
Jun 2, 2023 | 48.47 | 49.71 | 48.23 | 49.66 | 47.53 | 684,200 |
Jun 1, 2023 | 48.81 | 49.00 | 48.25 | 48.69 | 46.60 | 1,168,700 |
May 31, 2023 | 48.31 | 49.02 | 48.06 | 48.73 | 46.64 | 797,800 |
May 30, 2023 | 48.48 | 48.72 | 48.06 | 48.13 | 46.07 | 447,600 |
May 26, 2023 | 48.37 | 48.45 | 47.89 | 48.30 | 46.23 | 427,700 |
May 25, 2023 | 48.74 | 48.74 | 47.91 | 48.51 | 46.43 | 473,200 |
May 24, 2023 | 49.36 | 49.36 | 48.69 | 49.00 | 46.90 | 470,900 |
May 23, 2023 | 49.28 | 49.82 | 49.15 | 49.43 | 47.31 | 591,500 |
May 22, 2023 | 49.59 | 49.69 | 48.86 | 49.41 | 47.29 | 563,500 |
May 19, 2023 | 50.12 | 50.23 | 49.21 | 49.36 | 47.25 | 889,100 |
May 18, 2023 | 49.77 | 49.92 | 49.46 | 49.79 | 47.66 | 868,000 |
May 17, 2023 | 50.27 | 50.61 | 49.96 | 50.19 | 48.04 | 1,395,100 |
May 16, 2023 | 50.66 | 50.66 | 49.83 | 50.21 | 48.06 | 757,400 |
May 15, 2023 | 51.18 | 51.19 | 50.41 | 50.72 | 48.55 | 926,100 |
May 12, 2023 | 51.00 | 51.39 | 50.67 | 51.05 | 48.86 | 665,000 |
May 11, 2023 | 51.05 | 51.38 | 50.45 | 50.69 | 48.52 | 518,400 |
May 10, 2023 | 51.19 | 51.32 | 50.47 | 51.22 | 49.03 | 717,700 |
May 9, 2023 | 51.15 | 51.30 | 50.52 | 50.71 | 48.54 | 767,300 |
May 8, 2023 | 51.24 | 51.58 | 50.80 | 51.20 | 49.01 | 646,800 |
May 5, 2023 | 50.59 | 51.40 | 50.52 | 51.35 | 49.15 | 645,200 |
May 4, 2023 | 49.80 | 50.55 | 49.47 | 50.55 | 48.38 | 789,100 |
May 3, 2023 | 50.11 | 50.77 | 49.72 | 49.99 | 47.85 | 723,200 |
May 2, 2023 | 50.27 | 50.41 | 49.17 | 49.80 | 47.67 | 724,700 |
May 1, 2023 | 50.69 | 51.14 | 50.35 | 50.41 | 48.25 | 891,600 |
Apr 28, 2023 | 50.71 | 51.33 | 49.56 | 50.62 | 48.45 | 1,177,100 |
Apr 27, 2023 | 50.44 | 51.18 | 50.44 | 51.16 | 48.97 | 506,800 |
Apr 26, 2023 | 50.46 | 50.99 | 49.96 | 50.40 | 48.24 | 578,600 |
Apr 25, 2023 | 50.65 | 50.95 | 50.42 | 50.82 | 48.64 | 938,500 |
Related Tickers
IDA IDACORP, Inc.
94.32
+0.22%
PNW Pinnacle West Capital Corporation
74.54
+0.05%
OGE OGE Energy Corp.
34.32
+1.18%
CMS CMS Energy Corporation
60.28
+0.55%
PNM PNM Resources, Inc.
36.63
+0.94%
LNT Alliant Energy Corporation
50.37
+0.80%
CNP CenterPoint Energy, Inc.
29.07
+1.18%
EIX Edison International
70.82
-0.04%
FE FirstEnergy Corp.
38.30
+0.47%
WEC WEC Energy Group, Inc.
82.63
+0.82%