UNION ELECTRIC COMPANY 4.50% CU - Price History

Monthly price history for UEPEO (UNION ELECTRIC COMPANY 4.50% CU)

DateAdjusted priceReal 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

52 week price:
67.50
99.97

5-year range yield:
4.17%
6.57%

Forward Dividend Yield: 6.19%

Payout Ratio: 88.18%

Payout Ratio Range:
88.18%
136.78%

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 billion

Market Capitalization: 7.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 38

DGR20: 1.08%

Links: