Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson Matthey Plc ADR (OP: JMPLY )

44.63 -0.14 (-0.32%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 56.56 56.96 54.97 55.45 15,071 -1.51(-2.65%)
Nov 29, 2021 57.90 57.90 56.34 56.96 7,869 +1.96(+3.56%)
Nov 26, 2021 54.71 56.44 54.51 55.00 4,718 -2.42(-4.21%)
Nov 24, 2021 57.51 58.05 56.92 57.42 3,094 -0.51(-0.88%)
Nov 23, 2021 58.54 58.54 57.93 57.93 1,066 -1.89(-3.16%)
Nov 22, 2021 60.14 60.80 59.76 59.82 5,745 -1.43(-2.33%)
Nov 19, 2021 60.60 61.36 60.60 61.25 4,361 +0.37(+0.61%)
Nov 18, 2021 61.21 61.15 60.88 60.88 3,990 -2.12(-3.37%)
Nov 17, 2021 62.50 63.00 62.50 63.00 2,383 -0.41(-0.65%)
Nov 16, 2021 63.71 64.36 63.41 63.41 3,014 -1.07(-1.66%)
Nov 15, 2021 63.69 64.48 62.43 64.48 11,470 +2.54(+4.10%)
Nov 12, 2021 61.23 61.94 61.23 61.94 2,382 +1.19(+1.96%)
Nov 11, 2021 61.00 61.50 60.50 60.75 6,712 -13.69(-18.40%)
Nov 09, 2021 75.08 75.51 73.77 74.44 3,335 +0.12(+0.16%)
Nov 08, 2021 74.33 74.33 74.33 74.33 1,486 -0.63(-0.85%)
Nov 05, 2021 74.50 75.22 74.50 74.96 1,381 -0.33(-0.44%)
Nov 04, 2021 75.50 75.50 74.19 75.29 2,799 -1.97(-2.55%)
Nov 03, 2021 75.12 77.26 74.38 77.26 2,104 +4.15(+5.68%)
Nov 02, 2021 74.82 74.82 73.11 73.11 1,095 -2.16(-2.87%)
Nov 01, 2021 75.21 76.65 75.18 75.27 1,750 -2.70(-3.46%)
Oct 29, 2021 75.17 77.97 75.17 77.97 2,265 +1.50(+1.96%)
Oct 28, 2021 75.58 77.32 75.58 76.47 1,235 +0.59(+0.78%)
Oct 27, 2021 74.88 76.81 74.69 75.88 2,077 -0.00(-0.01%)
Oct 26, 2021 74.33 75.88 8,770 +0.53(+0.70%)
Oct 25, 2021 75.33 75.35 75.04 75.35 2,607 +0.82(+1.10%)
Oct 22, 2021 74.55 74.55 74.53 74.53 1,037 +0.25(+0.34%)
Oct 21, 2021 74.28 74.28 74.17 74.28 1,880 -0.07(-0.09%)
Oct 20, 2021 74.20 74.57 74.20 74.35 2,338 +0.40(+0.54%)
Oct 19, 2021 73.71 74.16 73.61 73.95 7,187 -0.19(-0.26%)
Oct 18, 2021 73.53 74.14 73.53 74.14 2,132 -0.94(-1.25%)
Oct 15, 2021 74.78 75.33 74.78 75.08 2,571 -0.30(-0.40%)
Oct 14, 2021 75.36 75.39 75.36 75.38 1,613 +1.29(+1.74%)
Oct 13, 2021 74.26 74.30 73.97 74.09 4,501 +2.93(+4.12%)
Oct 12, 2021 70.96 71.16 70.96 71.16 2,173 -0.43(-0.60%)
Oct 11, 2021 71.80 71.89 71.58 71.59 2,617 +0.28(+0.39%)
Oct 08, 2021 71.37 71.37 71.15 71.31 2,901 +0.39(+0.55%)
Oct 07, 2021 71.15 71.18 70.92 70.92 2,248 +0.24(+0.33%)
Oct 05, 2021 70.68 70.68 70.68 352 -0.21(-0.29%)
Oct 04, 2021 70.80 70.89 69.72 70.89 1,936 -0.89(-1.24%)
Oct 01, 2021 71.78 71.91 71.78 71.78 1,549 -0.47(-0.65%)
Sep 30, 2021 71.99 72.25 71.99 72.25 1,515 +1.11(+1.56%)
Sep 29, 2021 71.22 71.22 71.14 71.14 976 -1.16(-1.60%)
Sep 28, 2021 72.57 72.57 72.26 72.30 1,904 -1.87(-2.52%)
Sep 27, 2021 74.70 74.70 74.11 74.17 2,518 -1.49(-1.97%)
Sep 24, 2021 75.52 75.69 75.52 75.66 2,768 +0.08(+0.10%)
Sep 23, 2021 75.09 75.67 75.09 75.58 2,880 +0.71(+0.95%)
Sep 22, 2021 74.67 75.00 74.67 74.87 1,180 +2.41(+3.33%)
Sep 21, 2021 72.98 73.01 72.46 72.46 2,532 +1.39(+1.96%)
Sep 20, 2021 71.97 71.97 71.07 71.07 2,042 -2.78(-3.76%)
Sep 17, 2021 73.78 73.85 73.59 73.85 1,452 -1.25(-1.66%)
Sep 16, 2021 74.92 75.10 74.19 75.10 1,926 +0.39(+0.53%)
Sep 15, 2021 73.90 74.70 73.90 74.70 1,651 -1.82(-2.38%)
Sep 14, 2021 76.69 76.83 76.53 76.53 1,679 -2.46(-3.12%)
Sep 13, 2021 79.47 79.47 78.99 78.99 1,241 +1.37(+1.77%)
Sep 10, 2021 77.82 78.11 77.61 77.62 4,199 -1.19(-1.51%)
Sep 08, 2021 78.81 78.81 78.81 744 -1.55(-1.92%)
Sep 07, 2021 81.24 81.24 80.36 80.36 1,655 +0.19(+0.23%)
Sep 03, 2021 80.84 80.84 80.15 80.17 4,447 -1.03(-1.27%)
Sep 02, 2021 81.09 81.54 80.86 81.20 7,718 +0.06(+0.08%)
Sep 01, 2021 80.64 81.14 80.64 81.14 754 -0.61(-0.75%)
Aug 31, 2021 82.14 82.14 81.75 81.75 1,002 -1.42(-1.71%)
Aug 30, 2021 83.16 83.17 83.16 83.17 938 +0.45(+0.54%)
Aug 27, 2021 82.72 82.72 82.72 82.72 581 -0.37(-0.45%)
Aug 26, 2021 82.15 83.09 81.86 83.09 718 -1.05(-1.24%)
Aug 25, 2021 84.22 84.22 84.14 84.14 839 +0.19(+0.23%)
Aug 24, 2021 83.94 83.94 83.94 83.94 885 +0.92(+1.11%)
Aug 23, 2021 83.02 83.03 83.02 83.03 940 +0.86(+1.05%)
Aug 19, 2021 82.16 82.16 82.16 693 -0.63(-0.76%)
Aug 18, 2021 83.23 83.23 82.79 82.79 960 +0.54(+0.66%)
Aug 17, 2021 82.25 82.25 82.25 82.25 702 -2.22(-2.62%)
Aug 16, 2021 83.74 85.21 83.74 84.47 1,401 -1.55(-1.80%)
Aug 13, 2021 86.02 86.02 84.96 86.01 1,167 +0.08(+0.09%)
Aug 11, 2021 85.94 85.94 85.94 441 -1.06(-1.22%)
Aug 10, 2021 83.79 87.38 83.45 87.00 1,444 +4.67(+5.67%)
Aug 09, 2021 82.36 82.36 82.33 82.33 865 -0.73(-0.88%)
Aug 06, 2021 83.06 83.06 83.06 83.06 625 -0.02(-0.02%)
Aug 04, 2021 83.08 83.08 83.08 557 +0.17(+0.21%)
Aug 02, 2021 82.91 82.91 82.91 430 -2.56(-3.00%)
Jul 29, 2021 85.47 85.47 85.47 340 -1.78(-2.04%)
Jul 28, 2021 85.87 87.25 84.50 87.25 1,054 +3.42(+4.08%)
Jul 27, 2021 86.82 86.82 83.83 83.83 987 -1.73(-2.02%)
Jul 26, 2021 85.56 85.56 85.56 85.56 795 -0.50(-0.59%)
Jul 23, 2021 86.06 86.06 86.06 86.06 1,318 +2.19(+2.62%)
Jul 22, 2021 85.44 85.44 83.87 83.87 5,695 -1.88(-2.19%)
Jul 21, 2021 85.75 85.75 85.75 85.75 699 +1.81(+2.16%)
Jul 20, 2021 83.78 84.04 83.69 83.94 1,707 +0.77(+0.93%)
Jul 19, 2021 83.17 83.17 83.17 83.17 841 -3.86(-4.44%)
Jul 16, 2021 87.03 87.03 87.03 87.03 343 -0.81(-0.92%)
Jul 15, 2021 87.83 87.83 87.83 87.83 436 -0.12(-0.14%)
Jul 13, 2021 87.96 87.96 87.96 405 -1.03(-1.16%)
Jul 12, 2021 89.08 89.08 88.89 88.99 1,394 +0.05(+0.05%)
Jul 09, 2021 88.94 88.94 88.94 88.94 408 +3.26(+3.81%)
Jul 08, 2021 85.68 85.68 85.68 85.68 1,170 -1.72(-1.97%)
Jul 07, 2021 88.00 88.00 87.40 87.40 1,113 +1.85(+2.16%)
Jul 06, 2021 87.40 87.40 85.55 85.55 2,763 -1.70(-1.95%)
Jul 02, 2021 87.10 87.25 87.10 87.25 783 -0.65(-0.74%)
Jul 01, 2021 87.65 87.90 87.65 87.90 1,273 -0.93(-1.05%)
Jun 30, 2021 87.25 88.84 86.92 88.83 1,521 +2.30(+2.66%)
Jun 29, 2021 86.50 86.53 86.41 86.53 948 +0.83(+0.97%)
Jun 28, 2021 85.70 85.70 85.70 85.70 664 -1.29(-1.48%)
Jun 25, 2021 86.99 86.99 86.99 86.99 933 -0.04(-0.05%)
Jun 24, 2021 87.05 87.55 87.03 87.03 2,169 -1.30(-1.47%)
Jun 23, 2021 88.62 88.79 88.33 88.33 996 +0.25(+0.28%)
Jun 22, 2021 88.08 88.08 88.08 88.08 1,042 +0.83(+0.95%)
Jun 21, 2021 85.06 87.25 85.06 87.25 1,888 +3.98(+4.78%)
Jun 18, 2021 83.27 84.93 83.27 83.27 2,373 -5.73(-6.44%)
Jun 17, 2021 89.25 89.25 89.00 89.00 1,089 +0.19(+0.21%)
Jun 14, 2021 88.81 88.81 88.81 422 -1.29(-1.43%)
Jun 11, 2021 90.37 90.37 90.10 90.10 1,471 +0.44(+0.49%)
Jun 09, 2021 89.66 89.66 89.66 291 -2.34(-2.54%)
Jun 08, 2021 92.00 92.00 92.00 92.00 311 -1.22(-1.31%)
Jun 07, 2021 92.05 93.22 91.75 93.22 5,100 +4.91(+5.57%)
Jun 03, 2021 88.31 88.31 88.31 206 -0.57(-0.64%)
Jun 02, 2021 87.47 90.00 87.17 88.88 4,482 -2.92(-3.18%)
May 28, 2021 91.80 91.80 91.80 281 +6.31(+7.38%)
May 27, 2021 87.55 91.85 85.49 85.49 1,779 -7.42(-7.99%)
May 26, 2021 89.68 92.91 89.68 92.91 1,933 +1.35(+1.47%)
May 25, 2021 91.56 91.56 91.56 91.56 658 -0.29(-0.32%)
May 24, 2021 91.85 91.85 91.85 91.85 540 +1.08(+1.19%)
May 17, 2021 90.77 90.77 90.77 978 -1.23(-1.34%)
May 14, 2021 91.77 92.00 91.77 92.00 837 +0.24(+0.26%)
May 13, 2021 91.76 91.76 91.76 91.76 382 +1.34(+1.48%)
May 12, 2021 90.72 92.01 90.42 90.42 792 -1.05(-1.15%)
May 07, 2021 91.47 91.47 91.47 218 -1.03(-1.12%)
May 06, 2021 91.00 92.50 90.80 92.50 1,749 -3.22(-3.36%)
May 05, 2021 91.28 95.72 91.28 95.72 742 +5.42(+6.00%)
May 04, 2021 90.30 90.30 90.30 90.30 840 -0.35(-0.39%)
May 03, 2021 90.65 90.65 90.65 90.65 450 +0.05(+0.06%)
Apr 30, 2021 91.62 91.62 90.60 90.60 1,300 -1.15(-1.25%)
Apr 29, 2021 91.33 91.75 91.05 91.75 1,197 -0.22(-0.24%)
Apr 28, 2021 92.80 93.65 91.97 91.97 1,082 +0.07(+0.08%)
Apr 27, 2021 92.41 92.41 91.45 91.90 3,304 -0.48(-0.52%)
Apr 26, 2021 92.25 92.38 91.42 92.38 953 +0.13(+0.14%)
Apr 23, 2021 92.25 92.25 92.25 92.25 500 +0.25(+0.27%)
Apr 22, 2021 94.77 94.77 90.67 92.00 2,099 +3.13(+3.52%)
Apr 21, 2021 88.87 88.87 88.87 276 +0.00(+0.00%)
Apr 20, 2021 88.87 88.87 88.87 88.87 560 -2.88(-3.14%)
Apr 19, 2021 90.30 91.75 89.43 91.75 1,385 +3.71(+4.22%)
Apr 16, 2021 88.04 88.04 88.04 88.04 1,700 -1.11(-1.25%)
Apr 15, 2021 88.71 89.15 88.61 89.15 2,145 +1.28(+1.46%)
Apr 14, 2021 87.87 87.87 87.87 87.87 417 +0.88(+1.01%)
Apr 13, 2021 86.99 86.99 86.99 447 +0.00(+0.00%)
Apr 12, 2021 86.88 86.99 86.88 86.99 956 -0.76(-0.87%)
Apr 09, 2021 86.43 87.75 86.43 87.75 700 +1.53(+1.77%)
Apr 08, 2021 86.22 86.22 86.22 86.22 514 +0.30(+0.36%)
Apr 07, 2021 84.94 85.92 84.59 85.92 2,245 +0.97(+1.14%)
Apr 06, 2021 86.91 86.91 84.95 84.95 3,341 -1.88(-2.17%)
Apr 05, 2021 86.73 89.39 85.56 86.83 1,126 +1.53(+1.80%)
Apr 01, 2021 84.00 86.72 84.00 85.30 1,000 +0.41(+0.48%)
Mar 31, 2021 84.89 84.89 84.89 84.89 682 +0.46(+0.54%)
Mar 30, 2021 84.43 84.43 84.43 610 +0.00(+0.00%)
Mar 29, 2021 84.43 84.43 84.43 84.43 1,007 -1.57(-1.83%)
Mar 26, 2021 84.04 86.24 84.04 86.00 1,700 +0.37(+0.43%)
Mar 25, 2021 82.44 85.64 82.44 85.63 1,386 +0.89(+1.05%)
Mar 24, 2021 84.69 84.74 84.69 84.74 954 +3.24(+3.98%)
Mar 23, 2021 82.75 83.58 81.50 81.50 2,751 -0.75(-0.91%)
Mar 22, 2021 82.88 82.88 82.25 82.25 1,127 -0.88(-1.06%)
Mar 19, 2021 82.92 83.13 82.28 83.13 3,900 -3.31(-3.83%)
Mar 18, 2021 86.44 86.44 86.44 731 +0.00(+0.00%)
Mar 17, 2021 85.07 86.44 84.67 86.44 2,895 -2.65(-2.97%)
Mar 16, 2021 89.09 89.09 89.09 89.09 1,657 +0.85(+0.96%)
Mar 15, 2021 88.24 88.24 88.24 88.24 690 +0.12(+0.14%)
Mar 12, 2021 88.12 88.12 88.12 278 +0.00(+0.00%)
Mar 11, 2021 89.49 89.63 87.69 88.12 3,122 -1.60(-1.78%)
Mar 10, 2021 89.82 89.82 89.55 89.72 2,359 -1.03(-1.13%)
Mar 09, 2021 90.92 91.63 90.75 90.75 1,708 -1.00(-1.09%)
Mar 08, 2021 91.75 91.75 91.75 91.75 498 +3.13(+3.53%)
Mar 05, 2021 89.00 89.00 88.50 88.62 1,500 -0.38(-0.43%)
Mar 04, 2021 90.84 90.84 89.00 89.00 2,020 -5.45(-5.77%)
Mar 03, 2021 92.10 94.45 92.00 94.45 2,452 +2.08(+2.25%)
Mar 02, 2021 92.37 92.37 92.37 92.37 1,896 +4.04(+4.57%)
Mar 01, 2021 87.95 88.33 87.95 88.33 1,969 +1.37(+1.58%)
Feb 26, 2021 86.08 86.96 85.61 86.96 1,100 -0.75(-0.85%)
Feb 25, 2021 88.00 88.31 87.71 87.71 3,294 -2.85(-3.15%)
Feb 24, 2021 90.00 90.56 90.00 90.56 1,722 +1.48(+1.66%)
Feb 23, 2021 88.78 89.08 88.29 89.08 1,767 -2.04(-2.24%)
Feb 22, 2021 89.26 91.12 89.26 91.12 818 +4.15(+4.77%)
Feb 19, 2021 86.97 86.97 86.97 429 +0.00(+0.00%)
Feb 18, 2021 84.90 86.97 84.75 86.97 2,164 +1.97(+2.32%)
Feb 17, 2021 85.07 90.72 84.73 85.00 894 -2.41(-2.76%)
Feb 16, 2021 85.67 87.61 85.07 87.41 2,574 +4.41(+5.31%)
Feb 12, 2021 82.49 83.00 82.49 83.00 1,200 +0.51(+0.62%)
Feb 11, 2021 82.49 82.49 82.49 82.49 467 +0.60(+0.73%)
Feb 10, 2021 81.89 81.89 81.89 81.89 657 +1.06(+1.31%)
Feb 09, 2021 80.70 81.02 80.55 80.83 1,768 +1.06(+1.34%)
Feb 08, 2021 80.88 80.88 79.77 79.77 975 -0.33(-0.41%)
Feb 05, 2021 79.16 80.10 79.06 80.10 2,500 -3.10(-3.73%)
Feb 04, 2021 82.70 83.34 80.90 83.20 6,742 -0.68(-0.81%)
Feb 03, 2021 83.24 83.88 83.12 83.88 2,213 +1.24(+1.50%)
Feb 02, 2021 83.00 83.00 82.64 82.64 936 +0.75(+0.91%)
Feb 01, 2021 81.72 81.89 81.26 81.89 1,724 -0.56(-0.67%)
Jan 29, 2021 82.64 82.64 80.81 82.45 900 +0.75(+0.92%)
Jan 28, 2021 81.70 81.70 81.70 81.70 2,623 -1.76(-2.11%)
Jan 27, 2021 84.34 85.22 83.41 83.46 3,018 -0.88(-1.04%)
Jan 26, 2021 83.60 84.34 83.40 84.34 1,551 +4.59(+5.76%)
Jan 25, 2021 80.21 80.50 79.75 79.75 1,812 -2.56(-3.11%)
Jan 22, 2021 81.80 83.49 81.80 82.31 1,900 -0.19(-0.23%)
Jan 21, 2021 82.57 82.57 82.50 82.50 4,242 +7.19(+9.54%)
Jan 20, 2021 75.31 75.31 75.31 578 +0.00(+0.00%)
Jan 19, 2021 76.64 76.64 74.95 75.31 858 -0.18(-0.24%)
Jan 15, 2021 75.49 75.49 75.49 75.49 600 -0.94(-1.23%)
Jan 14, 2021 76.43 76.43 76.43 76.43 820 +2.65(+3.59%)
Jan 13, 2021 73.89 73.89 73.78 73.78 946 -2.20(-2.90%)
Jan 12, 2021 73.77 75.98 73.77 75.98 1,141 +3.93(+5.45%)
Jan 11, 2021 71.43 72.05 71.43 72.05 2,871 -1.13(-1.54%)
Jan 08, 2021 72.94 73.18 72.94 73.18 900 +0.87(+1.21%)
Jan 07, 2021 72.28 72.47 72.28 72.31 1,162 -1.09(-1.49%)
Jan 06, 2021 73.67 73.67 71.56 73.40 1,527 +3.92(+5.64%)
Jan 05, 2021 69.48 69.48 69.48 69.48 1,005 +1.55(+2.28%)
Jan 04, 2021 67.62 67.93 67.62 67.93 3,528 +0.74(+1.09%)
Dec 31, 2020 67.19 67.19 67.19 1,287 -1.50(-2.18%)
Dec 30, 2020 69.17 69.17 68.64 68.69 1,287 -0.94(-1.34%)
Dec 29, 2020 68.65 69.63 68.65 69.63 1,078 +1.93(+2.85%)
Dec 28, 2020 67.70 67.70 67.70 67.70 788 +0.06(+0.09%)
Dec 24, 2020 67.64 67.64 67.64 67.64 600 +0.22(+0.33%)
Dec 23, 2020 67.76 67.78 67.42 67.42 1,279 +0.20(+0.30%)
Dec 22, 2020 67.50 67.51 67.22 67.22 1,377 +0.53(+0.80%)
Dec 21, 2020 65.30 67.43 65.16 66.68 3,615 -0.81(-1.20%)
Dec 18, 2020 67.17 67.49 67.15 67.49 1,700 -2.20(-3.16%)
Dec 17, 2020 69.69 69.69 69.69 407 +0.00(+0.00%)
Dec 16, 2020 69.44 69.69 69.44 69.69 878 +1.77(+2.61%)
Dec 15, 2020 67.39 67.95 67.39 67.92 1,694 +3.33(+5.15%)
Dec 14, 2020 65.00 65.00 64.17 64.59 2,056 +1.36(+2.15%)
Dec 11, 2020 63.42 63.42 63.02 63.23 900 -1.59(-2.45%)
Dec 10, 2020 64.95 64.99 64.65 64.82 1,433 +0.38(+0.58%)
Dec 09, 2020 64.68 64.68 64.44 64.44 1,009 +0.45(+0.71%)
Dec 08, 2020 63.74 63.99 63.55 63.99 1,585 +1.89(+3.04%)
Dec 07, 2020 62.42 62.44 62.01 62.10 4,336 -1.05(-1.67%)
Dec 04, 2020 63.20 63.20 62.57 63.16 5,700 +0.69(+1.10%)
Dec 03, 2020 62.32 62.63 61.93 62.47 3,345 +1.66(+2.74%)
Dec 02, 2020 60.70 60.83 60.54 60.80 3,672 -0.65(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.