UNION ELECTRIC COMPANY 4.50% CU - Price History
Monthly price history for UEPEO (UNION ELECTRIC COMPANY 4.50% CU)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $72.72 | $72.72 |
April 2024 | $73.30 | $73.30 |
March 2024 | $73.87 | $75 |
February 2024 | $72.20 | $73.30 |
January 2024 | $72.46 | $73.57 |
December 2023 | $71.09 | $73 |
November 2023 | $68.17 | $70 |
October 2023 | $66.71 | $68.50 |
September 2023 | $71.59 | $74.71 |
August 2023 | $73.79 | $77 |
July 2023 | $75.70 | $79 |
June 2023 | $77.47 | $82 |
May 2023 | $78.39 | $82.97 |
April 2023 | $77.47 | $82 |
March 2023 | $77.31 | $83 |
February 2023 | $75.21 | $80.75 |
January 2023 | $81.97 | $88 |
December 2022 | $71.66 | $78 |
November 2022 | $72.57 | $79 |
October 2022 | $80.64 | $89 |
September 2022 | $78.38 | $86.51 |
August 2022 | $82.45 | $91 |
July 2022 | $81.54 | $90 |
June 2022 | $81.42 | $91 |
May 2022 | $84.11 | $94.01 |
April 2022 | $84.89 | $96 |
March 2022 | $85.04 | $96.17 |
February 2022 | $87.98 | $99.50 |
January 2022 | $89.15 | $100.82 |
December 2021 | $89.64 | $102.50 |
November 2021 | $90.08 | $103 |
October 2021 | $89.43 | $102.25 |
September 2021 | $89.98 | $104 |
August 2021 | $90.20 | $104.25 |
July 2021 | $90.85 | $105 |
June 2021 | $88.80 | $103.75 |
May 2021 | $89.10 | $104.10 |
April 2021 | $87.60 | $102.35 |
March 2021 | $89.74 | $106 |
February 2021 | $89.74 | $106 |
January 2021 | $88.26 | $104.25 |
December 2020 | $91.72 | $109.50 |
November 2020 | $86.93 | $103.78 |
October 2020 | $86.28 | $103 |
September 2020 | $86.78 | $104.75 |
August 2020 | $85.53 | $103.25 |
July 2020 | $85.91 | $103.70 |
June 2020 | $84.39 | $103 |
May 2020 | $83.78 | $102.25 |
April 2020 | $84.39 | $103 |
March 2020 | $83.51 | $103 |
February 2020 | $89.19 | $110 |
January 2020 | $89.18 | $109.99 |
December 2019 | $85.02 | $106 |
November 2019 | $81.47 | $101.58 |
October 2019 | $82.20 | $102.49 |
September 2019 | $82.08 | $103.50 |
August 2019 | $80.89 | $102 |
July 2019 | $80.50 | $101.51 |
June 2019 | $79.44 | $101.29 |
May 2019 | $81.17 | $103.50 |
April 2019 | $76.87 | $98.02 |
March 2019 | $78.52 | $101.25 |
February 2019 | $77.55 | $100 |
January 2019 | $77.94 | $100.50 |
December 2018 | $77.46 | $101 |
November 2018 | $77.46 | $101 |
October 2018 | $76.69 | $100 |
September 2018 | $73.74 | $97.25 |
August 2018 | $74.30 | $98 |
July 2018 | $75.81 | $99.99 |
June 2018 | $73.47 | $98.01 |
May 2018 | $74.96 | $100 |
April 2018 | $74.89 | $99.90 |
March 2018 | $73.74 | $99.50 |
February 2018 | $74.11 | $100 |
January 2018 | $72.99 | $98.50 |
December 2017 | $72.53 | $99 |
November 2017 | $72.53 | $99 |
October 2017 | $75.82 | $103.50 |
September 2017 | $74.97 | $103.50 |
August 2017 | $72.80 | $100.50 |
July 2017 | $72.44 | $100 |
June 2017 | $71.62 | $100 |
May 2017 | $71.62 | $100 |
April 2017 | $71.62 | $100 |
March 2017 | $70.79 | $100 |
February 2017 | $70.79 | $100 |
January 2017 | $70.08 | $99 |
December 2016 | $70.96 | $101.40 |
November 2016 | $70.26 | $100.40 |
October 2016 | $72.08 | $103 |
September 2016 | $70 | $101.15 |
August 2016 | $68.51 | $99 |
July 2016 | $67.82 | $98 |
June 2016 | $67.73 | $99 |
May 2016 | $65.68 | $96 |
April 2016 | $65.68 | $96 |
March 2016 | $64.92 | $96 |
February 2016 | $64.92 | $96 |
January 2016 | $63.43 | $93.80 |
December 2015 | $64.30 | $96.25 |
November 2015 | $63.30 | $94.75 |
October 2015 | $64.14 | $96 |
September 2015 | $62.72 | $95 |
August 2015 | $62.06 | $94 |
July 2015 | $62.85 | $95.20 |
June 2015 | $61.63 | $94.50 |
May 2015 | $62.60 | $96 |
April 2015 | $62.57 | $95.95 |
March 2015 | $61.87 | $96 |
February 2015 | $61.23 | $95 |
January 2015 | $61.87 | $96 |
December 2014 | $60.49 | $95 |
November 2014 | $60.49 | $95 |
October 2014 | $59.21 | $93 |
September 2014 | $58.50 | $93 |
August 2014 | $57.08 | $90.75 |
July 2014 | $55.98 | $89 |
June 2014 | $56.52 | $91 |
May 2014 | $56.44 | $90.87 |
April 2014 | $56.44 | $90.87 |
March 2014 | $56.55 | $92.20 |
February 2014 | $57.04 | $93 |
January 2014 | $56.30 | $91.78 |
December 2013 | $55.76 | $92 |
November 2013 | $57.27 | $94.50 |
October 2013 | $57.12 | $94.25 |
September 2013 | $56.72 | $94.75 |
August 2013 | $57.02 | $95.25 |
July 2013 | $56.04 | $93.61 |
June 2013 | $56.95 | $96.25 |
May 2013 | $57.25 | $96.75 |
April 2013 | $56.30 | $95.15 |
March 2013 | $55.93 | $95.60 |
February 2013 | $56.16 | $96 |
January 2013 | $55.29 | $94.50 |
December 2012 | $55.50 | $96 |
November 2012 | $54.93 | $95 |
October 2012 | $53.34 | $92.26 |
September 2012 | $53 | $92.75 |
August 2012 | $52.43 | $91.75 |
July 2012 | $52.23 | $91.40 |
June 2012 | $51.49 | $91.20 |
May 2012 | $52.51 | $93 |
April 2012 | $50.39 | $89.25 |
March 2012 | $50.72 | $91 |
February 2012 | $50.71 | $90.98 |
January 2012 | $50.59 | $90.75 |
December 2011 | $48.43 | $88 |
November 2011 | $45.68 | $83.01 |
October 2011 | $47.33 | $86 |
September 2011 | $42.36 | $78 |
August 2011 | $41.38 | $76.20 |
July 2011 | $47.24 | $87 |
June 2011 | $43.81 | $81.75 |
May 2011 | $39.47 | $73.65 |
April 2011 | $39.22 | $73.20 |
March 2011 | $40.14 | $76 |
February 2011 | $39.62 | $75.02 |
January 2011 | $39.02 | $73.88 |
December 2010 | $40.57 | $78 |
November 2010 | $39.53 | $76 |
October 2010 | $38.49 | $74 |
September 2010 | $37.90 | $74 |
August 2010 | $37.11 | $72.45 |
July 2010 | $37.84 | $75 |
June 2010 | $37.84 | $75 |
May 2010 | $38.34 | $76 |
April 2010 | $37.33 | $74 |
March 2010 | $38.76 | $78 |
February 2010 | $35.90 | $72.25 |
January 2010 | $35.04 | $70.50 |
December 2009 | $34.62 | $70.75 |
November 2009 | $34.26 | $70 |
October 2009 | $34.26 | $70 |
September 2009 | $35.39 | $73.50 |
August 2009 | $33 | $68.55 |
July 2009 | $32.74 | $68 |
June 2009 | $34.08 | $72 |
May 2009 | $31.01 | $65.50 |
April 2009 | $30.30 | $64 |
March 2009 | $31.15 | $67 |
February 2009 | $33.48 | $72 |
January 2009 | $33.01 | $71 |
December 2008 | $32.79 | $71.75 |
November 2008 | $28.79 | $63 |
October 2008 | $31.99 | $70 |
September 2008 | $34.40 | $76.50 |
August 2008 | $34.62 | $77 |
July 2008 | $35.97 | $80 |
June 2008 | $34.14 | $77 |
May 2008 | $33.47 | $75.50 |
April 2008 | $33.29 | $75.10 |
March 2008 | $31.92 | $73.10 |
February 2008 | $33.62 | $77 |
January 2008 | $32.75 | $75 |
December 2007 | $34.11 | $79.25 |
November 2007 | $35.72 | $83 |
October 2007 | $36.07 | $83.80 |
September 2007 | $35.66 | $84 |
August 2007 | $34.82 | $82 |
July 2007 | $35.23 | $82.98 |
June 2007 | $35.39 | $84.50 |
May 2007 | $35.33 | $84.35 |
April 2007 | $35.18 | $84 |
March 2007 | $36.27 | $87.75 |
February 2007 | $35.59 | $86.10 |
January 2007 | $35.13 | $85 |
December 2006 | $34.88 | $85.50 |
November 2006 | $34.37 | $84.25 |
October 2006 | $34.48 | $84.50 |
September 2006 | $33 | $82 |
August 2006 | $32.84 | $81.60 |
July 2006 | $33.10 | $82.25 |
June 2006 | $32.75 | $82.50 |
May 2006 | $32.95 | $83 |
April 2006 | $32.85 | $82.75 |
March 2006 | $33.69 | $86 |
February 2006 | $32.36 | $82.60 |
January 2006 | $32.32 | $82.50 |
December 2005 | $30.90 | $80 |
November 2005 | $31.10 | $80.50 |
October 2005 | $31.03 | $80.32 |
September 2005 | $30.76 | $80.75 |
August 2005 | $32 | $84 |
July 2005 | $31.80 | $83.50 |
June 2005 | $31.42 | $83.65 |
May 2005 | $30.80 | $82 |
April 2005 | $31.27 | $83.25 |
March 2005 | $31.50 | $85 |
February 2005 | $31.50 | $85 |
January 2005 | $29.92 | $80.75 |
December 2004 | $29.79 | $81.50 |
November 2004 | $28.33 | $77.50 |
October 2004 | $29.70 | $81.25 |
September 2004 | $28.19 | $78.25 |
August 2004 | $28.28 | $78.50 |
July 2004 | $27.02 | $75 |
June 2004 | $25.54 | $72 |
May 2004 | $26.25 | $74 |
April 2004 | $28.20 | $79.50 |
March 2004 | $30.97 | $88.50 |
February 2004 | $30.62 | $87.50 |
January 2004 | $29.96 | $85.60 |
December 2003 | $28.57 | $82.75 |
November 2003 | $29.18 | $84.50 |
October 2003 | $29.43 | $85.25 |
September 2003 | $28.55 | $83.80 |
August 2003 | $28.28 | $83 |
July 2003 | $29.47 | $86.50 |
June 2003 | $29.60 | $88 |
May 2003 | $26.74 | $79.50 |
April 2003 | $25.48 | $75.75 |
March 2003 | $24.52 | $74 |
February 2003 | $24.52 | $74 |
January 2003 | $24.93 | $75.25 |
December 2002 | $23.82 | $73 |
November 2002 | $23.33 | $71.50 |
October 2002 | $23 | $70.50 |
September 2002 | $24.08 | $75 |
August 2002 | $22.48 | $70 |
July 2002 | $22.44 | $69.87 |
June 2002 | $22.28 | $70.50 |
May 2002 | $22.20 | $70.25 |
April 2002 | $21.75 | $68.85 |
March 2002 | $21.57 | $69.40 |
February 2002 | $21.76 | $70 |
January 2002 | $21.29 | $68.50 |
December 2001 | $20.78 | $68 |
November 2001 | $19.56 | $64 |
October 2001 | $20.10 | $65.75 |
September 2001 | $19.82 | $66 |
August 2001 | $20.05 | $66.75 |
July 2001 | $18.92 | $63 |
June 2001 | $18.55 | $62.90 |
May 2001 | $18.58 | $63 |
April 2001 | $17.99 | $61 |
March 2001 | $18.24 | $63 |
February 2001 | $17.66 | $61 |
January 2001 | $16.79 | $58 |
December 2000 | $16.04 | $56.50 |
November 2000 | $16.04 | $56.50 |
October 2000 | $15.72 | $55.38 |
September 2000 | $16.14 | $58 |
August 2000 | $16.56 | $59.50 |
July 2000 | $16.14 | $58 |
June 2000 | $15.40 | $56.50 |
May 2000 | $14.18 | $52 |
April 2000 | $14.72 | $54 |
March 2000 | $14.30 | $53.50 |
February 2000 | $14.04 | $52.50 |
January 2000 | $13.90 | $52 |
December 1999 | $14.94 | $57 |
November 1999 | $16.11 | $61.46 |
October 1999 | $17.04 | $65 |
September 1999 | $16.87 | $65.50 |
August 1999 | $17.97 | $69.75 |
July 1999 | $17.77 | $69 |
June 1999 | $16.99 | $67 |
May 1999 | $18.13 | $71.50 |
April 1999 | $19.72 | $77.75 |
March 1999 | $19.49 | $78 |
February 1999 | $19.52 | $78.12 |
January 1999 | $19.08 | $76.38 |
December 1998 | $19.20 | $78 |
November 1998 | $19.20 | $78 |
October 1998 | $19.68 | $79.94 |
September 1998 | $19.72 | $81.25 |
August 1998 | $19.60 | $80.75 |
July 1998 | $18.75 | $77.25 |
June 1998 | $18.33 | $76.62 |
May 1998 | $17.70 | $74 |
April 1998 | $16.66 | $69.62 |
March 1998 | $17.30 | $73.50 |
February 1998 | $16.95 | $72 |
January 1998 | $16.95 | $72 |
December 1997 | $16.22 | $70 |
November 1997 | $16.08 | $69.38 |
October 1997 | $15.41 | $66.50 |
September 1997 | $15.50 | $68 |
August 1997 | $15.27 | $67 |
July 1997 | $15.50 | $68 |
June 1997 | $14.56 | $65 |
May 1997 | $14.23 | $63.50 |
April 1997 | $14.23 | $63.50 |
March 1997 | $14.11 | $64.12 |
February 1997 | $13.86 | $63 |
January 1997 | $14.24 | $64.75 |
December 1996 | $13.07 | $60.50 |
November 1996 | $13.29 | $61.50 |
October 1996 | $13.07 | $60.50 |
September 1996 | $13.25 | $62.50 |
August 1996 | $13.15 | $62 |
July 1996 | $12.83 | $60.50 |
June 1996 | $12.78 | $61.38 |
May 1996 | $12.91 | $62 |
April 1996 | $12.98 | $62.38 |
March 1996 | $13.60 | $66.50 |
February 1996 | $13.09 | $64 |
January 1996 | $13.30 | $65 |
December 1995 | $12.46 | $62 |
November 1995 | $12.46 | $62 |
October 1995 | $12.86 | $64 |
September 1995 | $12.24 | $62 |
August 1995 | $11.89 | $60.25 |
July 1995 | $12.43 | $63 |
June 1995 | $12.01 | $62 |
May 1995 | $11.53 | $59.50 |
April 1995 | $11.09 | $57.25 |
March 1995 | $10.73 | $56.50 |
February 1995 | $10.68 | $56.25 |
January 1995 | $10.44 | $55 |
December 1994 | $10.14 | $54.50 |
November 1994 | $10.09 | $54.25 |
October 1994 | $10.23 | $55 |
September 1994 | $10.57 | $58 |
August 1994 | $10.75 | $59 |
July 1994 | $11.12 | $61 |
June 1994 | $10.82 | $60.50 |
May 1994 | $10.46 | $58.50 |
April 1994 | $10.91 | $61 |
March 1994 | $11.06 | $63 |
February 1994 | $11.06 | $63 |
January 1994 | $11.68 | $66.50 |
December 1993 | $11.39 | $66 |
November 1993 | $11.56 | $67 |
October 1993 | $11.65 | $67.50 |
September 1993 | $12.22 | $72 |
August 1993 | $11.16 | $65.75 |
July 1993 | $11.22 | $66.12 |
June 1993 | $10.84 | $65 |
May 1993 | $10.59 | $63.50 |
April 1993 | $10.55 | $63.25 |
March 1993 | $10.26 | $62.62 |
February 1993 | $10.24 | $62.50 |
January 1993 | $10.16 | $62 |
December 1992 | $9.94 | $61.75 |
November 1992 | $9.82 | $61 |
October 1992 | $9.82 | $61 |
September 1992 | $10.11 | $64 |
August 1992 | $9.48 | $60 |
July 1992 | $9.32 | $59 |
June 1992 | $8.93 | $57.62 |
May 1992 | $8.91 | $57.50 |
April 1992 | $8.98 | $58 |
March 1992 | $8.66 | $57 |
February 1992 | $8.96 | $59 |
January 1992 | $8.81 | $58 |
December 1991 | $8.73 | $58.62 |
November 1991 | $8.19 | $55 |
October 1991 | $8.49 | $57 |
September 1991 | $7.77 | $53.25 |
August 1991 | $8.02 | $55 |
July 1991 | $7.66 | $52.50 |
June 1991 | $7.49 | $52.50 |
May 1991 | $7.42 | $52 |
April 1991 | $7.49 | $52.50 |
March 1991 | $7.39 | $53 |
February 1991 | $7.11 | $51 |
January 1991 | $6.94 | $49.75 |
December 1990 | $6.68 | $49 |
November 1990 | $6.61 | $48.50 |
October 1990 | $6.71 | $49.25 |
September 1990 | $6.46 | $48.50 |
August 1990 | $6.52 | $49 |
July 1990 | $6.52 | $49 |
June 1990 | $6.44 | $49.50 |
May 1990 | $6.38 | $49 |
April 1990 | $6.44 | $49.50 |
March 1990 | $6.30 | $49.50 |
February 1990 | $6.36 | $50 |
January 1990 | $6.42 | $50.50 |
December 1989 | $6.28 | $50.50 |
November 1989 | $6.09 | $49 |
October 1989 | $6.09 | $49 |
September 1989 | $5.86 | $48.25 |
August 1989 | $5.83 | $48 |
July 1989 | $5.62 | $46.25 |
June 1989 | $5.60 | $47.25 |
May 1989 | $5.45 | $46 |
April 1989 | $5.33 | $45 |
March 1989 | $5.26 | $45.50 |
February 1989 | $5.32 | $46 |
January 1989 | $5.26 | $45.50 |
December 1988 | $5.12 | $45.50 |
November 1988 | $5.01 | $44.50 |
October 1988 | $5.04 | $44.75 |
September 1988 | $5.05 | $46 |
August 1988 | $4.88 | $44.50 |
July 1988 | $4.88 | $44.50 |
June 1988 | $4.92 | $46 |
May 1988 | $4.92 | $46 |
April 1988 | $4.84 | $45.25 |
March 1988 | $4.69 | $45 |
February 1988 | $4.69 | $45 |
January 1988 | $4.74 | $45.50 |
December 1987 | $4.47 | $44 |
November 1987 | $4.42 | $43.50 |
October 1987 | $4.37 | $43 |
September 1987 | $4.45 | $45 |
August 1987 | $4.55 | $46 |
July 1987 | $4.55 | $46 |
June 1987 | $4.54 | $47 |
May 1987 | $4.51 | $46.75 |
April 1987 | $4.81 | $49.88 |
March 1987 | $4.81 | $51 |
February 1987 | $4.86 | $51.50 |
January 1987 | $4.91 | $52 |
December 1986 | $4.62 | $50 |
November 1986 | $4.62 | $50 |
October 1986 | $4.52 | $49 |
September 1986 | $4.34 | $47 |
August 1986 | $4.62 | $50 |
July 1986 | $4.38 | $47.50 |
June 1986 | $4.29 | $46.50 |
May 1986 | $4.13 | $44.75 |
April 1986 | $4.38 | $47.50 |
March 1986 | $4.34 | $47 |
February 1986 | $4.06 | $44 |
January 1986 | $3.69 | $40 |
December 1985 | $3.69 | $40 |
November 1985 | $3.51 | $38 |
October 1985 | $3.42 | $37 |
September 1985 | $3.67 | $39.75 |
August 1985 | $3.44 | $37.25 |
July 1985 | $3.51 | $38 |
June 1985 | $3.55 | $38.50 |
May 1985 | $3.45 | $37.38 |
April 1985 | $3.23 | $35 |
March 1985 | $3.12 | $33.75 |
February 1985 | $3.07 | $33.25 |
January 1985 | $3.21 | $34.75 |
December 1984 | $3.07 | $33.25 |
November 1984 | $3.09 | $33.50 |
October 1984 | $2.84 | $30.75 |
September 1984 | $2.82 | $30.50 |
August 1984 | $2.77 | $30 |
July 1984 | $2.70 | $29.25 |
June 1984 | $2.68 | $29 |
May 1984 | $2.72 | $29.50 |
April 1984 | $2.72 | $29.50 |
March 1984 | $2.86 | $31 |
February 1984 | $2.86 | $31 |
January 1984 | $2.82 | $30.50 |
December 1983 | $3.05 | $33 |
November 1983 | $3.14 | $34 |
October 1983 | $3.16 | $34.25 |
September 1983 | $3.16 | $34.25 |
August 1983 | $3.16 | $34.25 |
July 1983 | $3.18 | $34.50 |
June 1983 | $3.32 | $36 |
May 1983 | $3.28 | $35.50 |
April 1983 | $3.23 | $35 |
March 1983 | $3.32 | $36 |
February 1983 | $3.14 | $34 |
January 1983 | $3.16 | $34.25 |
December 1982 | $3.05 | $33 |
November 1982 | $3.06 | $33.12 |
October 1982 | $3.05 | $33 |
September 1982 | $2.86 | $31 |
August 1982 | $2.93 | $31.75 |
July 1982 | $2.72 | $29.50 |
June 1982 | $2.86 | $31 |
May 1982 | $2.72 | $29.50 |
April 1982 | $2.68 | $29 |
March 1982 | $2.75 | $29.75 |
February 1982 | $2.70 | $29.25 |
January 1982 | $2.62 | $28.38 |
December 1981 | $2.58 | $28 |
November 1981 | $2.77 | $30 |
October 1981 | $2.52 | $27.25 |
September 1981 | $2.72 | $29.50 |
August 1981 | $2.65 | $28.75 |
July 1981 | $2.74 | $29.62 |
June 1981 | $2.87 | $31.12 |
May 1981 | $2.68 | $29 |
April 1981 | $2.91 | $31.50 |
March 1981 | $2.86 | $31 |
February 1981 | $2.86 | $31 |
January 1981 | $2.86 | $31 |
December 1980 | $3.05 | $33 |
November 1980 | $2.86 | $31 |
October 1980 | $2.93 | $31.75 |
September 1980 | $3.09 | $33.50 |
August 1980 | $3.14 | $34 |
July 1980 | $3.42 | $37 |
June 1980 | $3.55 | $38.50 |
May 1980 | $3.46 | $37.50 |
April 1980 | $3.09 | $33.50 |
March 1980 | $2.78 | $30.12 |
UEPEO
Price: $72.72
Forward Dividend Yield: 6.19%
Payout Ratio: 88.18%
Dividend Per Share: 4.50 USD
Earnings Per Share: 5.10 USD
P/E Ratio: 14.37
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 100
Ebitda: 1.4 billionMarket Capitalization: 7.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR20: 1.08%