OTC Markets OTCPK - Delayed Quote USD

Johnson Matthey Plc (JMPLY)

34.18

+0.03

+(0.09%)

As of April 28 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 28, 2025	34.07	34.24	34.05	34.18	34.18	52
Apr 25, 2025	33.61	33.61	33.52	33.61	33.61	11,800
Apr 24, 2025	33.32	33.53	33.30	33.30	33.30	1,200
Apr 23, 2025	32.91	32.94	32.89	32.94	32.94	900
Apr 22, 2025	32.33	32.65	32.26	32.65	32.65	6,100
Apr 21, 2025	32.79	32.80	31.67	32.80	32.80	1,500
Apr 17, 2025	31.76	32.06	31.76	31.99	31.99	4,200
Apr 16, 2025	31.93	31.93	31.43	31.43	31.43	4,200
Apr 15, 2025	31.57	31.61	31.40	31.61	31.61	2,300
Apr 14, 2025	31.14	31.20	30.93	31.10	31.10	5,900
Apr 11, 2025	31.44	31.44	30.42	31.30	31.30	5,500
Apr 10, 2025	30.72	31.04	30.24	30.60	30.60	1,600
Apr 9, 2025	29.52	32.52	29.42	32.52	32.52	7,900
Apr 8, 2025	30.76	30.76	29.01	29.01	29.01	6,700
Apr 7, 2025	30.43	30.43	29.08	30.00	30.00	4,900
Apr 4, 2025	31.62	31.74	30.86	30.90	30.90	6,400
Apr 3, 2025	32.65	32.65	32.14	32.14	32.14	2,600
Apr 2, 2025	34.67	34.70	34.61	34.61	34.61	500
Apr 1, 2025	34.59	34.59	34.38	34.38	34.38	1,200
Mar 31, 2025	34.02	34.02	34.02	34.02	34.02	800
Mar 28, 2025	35.37	35.39	35.23	35.23	35.23	1,600
Mar 27, 2025	35.26	35.26	35.26	35.26	35.26	1,300
Mar 26, 2025	35.22	35.22	34.96	34.96	34.96	1,200
Mar 25, 2025	35.76	35.76	35.73	35.73	35.73	800
Mar 24, 2025	36.21	36.21	36.17	36.17	36.17	500
Mar 21, 2025	35.88	35.88	35.88	35.88	35.88	600
Mar 20, 2025	36.74	36.74	36.74	36.74	36.74	400
Mar 19, 2025	37.50	37.50	37.33	37.35	37.35	2,000
Mar 18, 2025	36.98	36.98	36.98	36.98	36.98	-
Mar 17, 2025	36.83	36.98	36.83	36.98	36.98	1,500
Mar 14, 2025	36.41	36.64	36.36	36.40	36.40	800
Mar 13, 2025	37.15	37.15	37.15	37.15	37.15	-
Mar 12, 2025	37.15	37.15	37.15	37.15	37.15	-
Mar 11, 2025	36.95	37.26	36.82	37.15	37.15	1,100
Mar 10, 2025	37.53	37.53	36.92	37.04	37.04	800
Mar 7, 2025	38.30	38.87	37.76	38.87	38.87	2,200
Mar 6, 2025	38.90	38.90	38.48	38.48	38.48	2,100
Mar 5, 2025	38.08	38.25	37.85	38.25	38.25	2,900
Mar 4, 2025	36.16	36.16	36.16	36.16	36.16	400
Mar 3, 2025	37.72	37.72	37.72	37.72	37.72	500
Feb 28, 2025	36.26	36.72	36.26	36.72	36.72	1,200
Feb 27, 2025	36.22	36.22	35.95	35.95	35.95	2,000
Feb 26, 2025	36.66	36.66	36.66	36.66	36.66	-
Feb 25, 2025	36.68	36.68	36.40	36.66	36.66	2,000
Feb 24, 2025	36.67	36.67	36.67	36.67	36.67	2,500
Feb 21, 2025	37.14	37.14	36.43	36.43	36.43	900
Feb 20, 2025	36.68	36.78	36.05	36.78	36.78	3,100
Feb 19, 2025	36.59	37.17	36.59	37.17	37.17	900
Feb 18, 2025	37.10	37.26	37.10	37.26	37.26	1,400
Feb 14, 2025	37.62	37.69	37.60	37.62	37.62	9,300
Feb 13, 2025	36.88	37.48	36.88	37.08	37.08	3,800
Feb 12, 2025	36.30	36.43	36.30	36.41	36.41	3,600
Feb 11, 2025	35.84	35.93	35.69	35.92	35.92	11,900
Feb 10, 2025	35.72	35.75	35.70	35.70	35.70	5,100
Feb 7, 2025	35.42	35.50	35.31	35.35	35.35	85,100
Feb 6, 2025	35.81	35.87	35.69	35.83	35.83	5,500
Feb 5, 2025	35.43	35.64	35.43	35.64	35.64	3,600
Feb 4, 2025	35.43	35.58	35.40	35.52	35.52	4,500
Feb 3, 2025	34.76	35.15	34.76	35.11	35.11	2,100
Jan 31, 2025	35.39	35.41	35.39	35.41	35.41	1,300
Jan 30, 2025	35.58	35.73	35.58	35.58	35.58	2,800
Jan 29, 2025	35.04	35.07	34.98	34.98	34.98	1,200
Jan 28, 2025	34.87	34.89	34.72	34.89	34.89	3,400
Jan 27, 2025	35.28	35.44	35.28	35.28	35.28	3,000
Jan 24, 2025	34.30	34.38	34.30	34.32	34.32	2,500
Jan 23, 2025	33.69	33.92	33.69	33.92	33.92	6,000
Jan 22, 2025	33.52	33.63	33.48	33.48	33.48	5,100
Jan 21, 2025	33.84	33.84	33.72	33.72	33.72	2,000
Jan 17, 2025	33.59	33.59	33.38	33.38	33.38	1,000
Jan 16, 2025	32.98	33.29	32.98	33.29	33.29	6,200
Jan 15, 2025	32.79	32.85	32.70	32.81	32.81	11,900
Jan 14, 2025	31.65	31.86	31.65	31.67	31.67	10,600
Jan 13, 2025	31.83	32.14	31.83	32.04	32.04	9,100
Jan 10, 2025	32.60	32.60	31.96	32.07	32.07	1,200
Jan 8, 2025	33.30	33.45	33.07	33.17	33.17	6,600
Jan 7, 2025	33.64	33.92	33.64	33.71	33.71	10,100
Jan 6, 2025	33.49	34.00	33.45	33.79	33.79	11,600
Jan 3, 2025	32.61	32.67	32.40	32.45	32.45	10,300
Jan 2, 2025	32.98	33.14	32.84	32.84	32.84	2,400
Dec 31, 2024	33.69	33.70	33.00	33.09	33.09	3,400
Dec 30, 2024	33.27	33.39	33.27	33.37	33.37	7,700
Dec 27, 2024	33.63	33.65	33.29	33.51	33.51	6,500
Dec 26, 2024	34.01	34.01	33.54	33.74	33.74	8,200
Dec 24, 2024	33.46	33.48	33.37	33.48	33.48	1,700
Dec 23, 2024	33.35	33.52	33.02	33.46	33.46	25,000
Dec 20, 2024	33.19	33.74	33.12	33.38	33.38	13,200
Dec 19, 2024	33.56	33.56	33.26	33.32	33.32	18,700
Dec 18, 2024	34.63	34.63	33.29	33.29	33.29	5,400
Dec 17, 2024	35.40	35.56	35.08	35.09	35.09	3,500
Dec 16, 2024	35.33	35.64	35.24	35.52	35.52	20,400
Dec 13, 2024	33.95	34.73	33.95	34.35	34.35	3,300
Dec 12, 2024	34.70	35.36	34.55	34.55	34.55	7,000
Dec 11, 2024	35.62	35.65	35.23	35.56	35.56	5,900
Dec 10, 2024	35.46	35.52	34.99	34.99	34.99	4,200
Dec 9, 2024	0.558 Dividend
Dec 9, 2024	35.88	36.58	35.88	36.24	36.24	11,100
Dec 6, 2024	36.24	36.24	35.73	35.73	35.17	4,100
Dec 5, 2024	35.67	36.30	35.67	36.08	35.52	11,100
Dec 4, 2024	35.82	36.12	35.27	35.52	34.97	4,500
Dec 3, 2024	34.84	35.77	34.77	35.05	34.50	16,000
Dec 2, 2024	35.06	35.25	34.96	35.02	34.47	7,300
Nov 29, 2024	34.52	34.68	34.44	34.44	33.90	4,100
Nov 27, 2024	34.34	34.55	33.14	33.50	32.98	12,700
Nov 26, 2024	37.64	37.68	37.45	37.68	37.09	6,000
Nov 25, 2024	37.88	37.95	37.68	37.82	37.23	7,600
Nov 22, 2024	37.71	37.71	37.44	37.51	36.92	4,100
Nov 21, 2024	37.42	37.64	37.37	37.52	36.93	5,400
Nov 20, 2024	37.77	37.89	37.75	37.86	37.27	10,100
Nov 19, 2024	38.34	38.40	38.21	38.21	37.61	3,600
Nov 18, 2024	37.80	38.46	37.80	38.05	37.46	15,900
Nov 15, 2024	38.03	38.03	37.86	37.98	37.39	5,200
Nov 14, 2024	37.94	38.11	37.94	38.06	37.47	7,500
Nov 13, 2024	37.71	37.72	37.69	37.72	37.13	2,000
Nov 12, 2024	38.57	38.57	37.97	38.18	37.58	6,000
Nov 11, 2024	39.42	39.42	39.21	39.22	38.61	3,800
Nov 8, 2024	38.69	38.69	38.69	38.69	38.09	900
Nov 7, 2024	39.53	39.53	39.40	39.40	38.78	3,300
Nov 6, 2024	38.60	38.91	38.60	38.76	38.15	1,400
Nov 5, 2024	39.28	39.28	39.12	39.12	38.51	3,600
Nov 4, 2024	39.31	39.31	38.96	38.96	38.35	4,400
Nov 1, 2024	38.98	39.41	38.94	39.19	38.58	4,000
Oct 31, 2024	38.17	38.31	38.17	38.25	37.65	3,100
Oct 30, 2024	39.28	39.28	38.78	38.78	38.17	1,700
Oct 29, 2024	39.11	39.27	39.01	39.08	38.47	3,900
Oct 28, 2024	39.75	39.78	39.62	39.62	39.00	3,300
Oct 25, 2024	39.72	39.72	39.61	39.71	39.09	1,200
Oct 24, 2024	39.74	39.74	39.42	39.55	38.93	1,200
Oct 23, 2024	39.24	39.42	39.19	39.27	38.66	5,300
Oct 22, 2024	39.70	39.80	39.58	39.80	39.18	1,700
Oct 21, 2024	39.22	39.55	39.22	39.51	38.89	3,200
Oct 18, 2024	39.68	39.73	39.68	39.70	39.08	4,700
Oct 17, 2024	39.37	39.37	39.20	39.21	38.60	6,400
Oct 16, 2024	39.24	39.24	38.98	39.04	38.43	10,300
Oct 15, 2024	38.87	38.87	38.68	38.68	38.08	2,600
Oct 14, 2024	39.35	39.58	39.35	39.58	38.96	3,000
Oct 11, 2024	39.80	40.04	39.80	39.94	39.32	800
Oct 10, 2024	39.43	39.57	39.43	39.57	38.95	3,000
Oct 9, 2024	40.01	40.02	40.01	40.02	39.40	800
Oct 8, 2024	39.68	39.69	39.36	39.61	38.99	2,100
Oct 7, 2024	40.32	40.53	40.18	40.27	39.64	3,100
Oct 4, 2024	40.31	40.54	40.27	40.53	39.90	3,300
Oct 3, 2024	39.35	39.42	39.35	39.42	38.80	2,400
Oct 2, 2024	40.57	40.67	40.48	40.48	39.85	1,500
Oct 1, 2024	41.03	41.07	40.95	41.07	40.43	2,300
Sep 30, 2024	40.82	40.82	40.62	40.63	40.00	1,900
Sep 27, 2024	41.87	41.87	41.50	41.50	40.85	1,200
Sep 26, 2024	40.66	41.15	40.66	41.09	40.45	5,300
Sep 25, 2024	39.76	39.78	39.73	39.78	39.16	1,300
Sep 24, 2024	40.03	40.03	40.03	40.03	39.40	2,400
Sep 23, 2024	39.09	39.20	39.04	39.10	38.49	5,100
Sep 20, 2024	39.31	39.31	39.00	39.04	38.43	7,600
Sep 19, 2024	42.18	42.18	42.18	42.18	41.52	1,000
Sep 18, 2024	41.72	41.72	41.72	41.72	41.07	200
Sep 17, 2024	42.30	42.30	42.30	42.30	41.64	500
Sep 16, 2024	41.80	41.85	41.69	41.84	41.19	4,600
Sep 13, 2024	41.84	42.07	41.84	41.99	41.33	2,100
Sep 12, 2024	41.49	41.49	41.49	41.49	40.84	700
Sep 11, 2024	40.95	41.26	40.90	41.26	40.62	1,800
Sep 10, 2024	41.01	41.22	40.97	41.22	40.58	1,400
Sep 9, 2024	41.23	41.56	41.23	41.30	40.66	3,400
Sep 6, 2024	41.84	41.84	40.86	40.86	40.22	800
Sep 5, 2024	41.89	42.06	41.89	41.96	41.30	700
Sep 4, 2024	41.09	41.27	41.09	41.18	40.54	1,300
Sep 3, 2024	40.93	40.93	40.80	40.80	40.16	700
Aug 30, 2024	43.02	43.02	43.01	43.01	42.34	400
Aug 29, 2024	42.77	42.92	42.69	42.86	42.19	1,200
Aug 28, 2024	42.89	42.89	42.75	42.75	42.08	2,300
Aug 27, 2024	43.03	43.06	43.03	43.06	42.39	700
Aug 26, 2024	43.03	43.03	42.91	42.91	42.24	1,100
Aug 23, 2024	42.55	42.70	42.55	42.68	42.01	1,700
Aug 22, 2024	42.12	42.12	41.95	41.95	41.29	1,800
Aug 21, 2024	41.78	42.04	41.78	42.04	41.38	2,500
Aug 20, 2024	41.28	41.28	41.13	41.14	40.50	1,100
Aug 19, 2024	41.45	41.46	41.41	41.41	40.76	2,700
Aug 16, 2024	40.86	41.00	40.86	41.00	40.36	1,000
Aug 15, 2024	41.05	41.10	41.05	41.05	40.41	2,300
Aug 14, 2024	40.56	40.56	40.21	40.24	39.61	4,600
Aug 13, 2024	40.46	40.51	40.46	40.51	39.88	1,200
Aug 12, 2024	40.24	40.31	40.09	40.09	39.46	5,800
Aug 9, 2024	40.17	40.25	40.17	40.22	39.59	6,600
Aug 8, 2024	39.82	40.16	39.82	39.83	39.21	2,600
Aug 7, 2024	40.02	40.10	39.81	39.81	39.19	2,600
Aug 6, 2024	39.43	39.57	39.15	39.53	38.91	6,100
Aug 5, 2024	39.68	39.91	39.68	39.87	39.25	2,200
Aug 2, 2024	41.44	41.44	40.77	40.93	40.29	2,800
Aug 1, 2024	40.86	40.86	40.63	40.63	40.00	1,600
Jul 31, 2024	42.23	42.25	41.85	42.25	41.59	1,100
Jul 30, 2024	41.82	41.82	41.78	41.79	41.14	2,200
Jul 29, 2024	42.28	42.28	42.01	42.01	41.35	2,900
Jul 26, 2024	42.55	42.60	42.55	42.60	41.93	4,300
Jul 25, 2024	41.70	41.77	41.60	41.60	40.95	3,200
Jul 24, 2024	43.64	43.64	43.23	43.30	42.62	1,300
Jul 23, 2024	43.53	43.53	43.36	43.36	42.68	800
Jul 22, 2024	43.80	44.04	43.80	44.04	43.35	1,400
Jul 19, 2024	43.63	43.71	43.59	43.71	43.03	5,200
Jul 18, 2024	44.14	44.21	44.11	44.14	43.45	1,300
Jul 17, 2024	43.99	44.04	43.97	44.03	43.34	3,100
Jul 16, 2024	43.47	43.52	43.44	43.46	42.78	3,000
Jul 15, 2024	43.98	44.00	43.92	44.00	43.31	800
Jul 12, 2024	44.11	44.52	44.11	44.52	43.82	1,000
Jul 11, 2024	43.59	43.94	43.59	43.94	43.25	1,700
Jul 10, 2024	42.61	42.67	42.61	42.65	41.98	2,700
Jul 9, 2024	41.92	42.16	41.92	42.02	41.36	1,500
Jul 8, 2024	42.69	42.69	42.54	42.54	41.88	2,600
Jul 5, 2024	42.19	42.54	42.19	42.54	41.88	3,500
Jul 3, 2024	41.93	41.93	41.61	41.61	40.96	4,200
Jul 2, 2024	40.02	40.02	40.01	40.01	39.39	3,600
Jul 1, 2024	39.50	39.96	39.50	39.55	38.93	11,600
Jun 28, 2024	39.59	39.61	39.29	39.33	38.72	9,000
Jun 27, 2024	39.88	40.15	39.88	40.09	39.46	3,000
Jun 26, 2024	40.47	40.50	40.17	40.21	39.58	3,800
Jun 25, 2024	40.72	40.72	40.27	40.27	39.64	1,700
Jun 24, 2024	40.97	41.09	40.90	40.90	40.26	11,000
Jun 21, 2024	39.08	39.75	39.08	39.65	39.03	7,700
Jun 20, 2024	39.24	39.27	39.14	39.27	38.66	2,600
Jun 18, 2024	39.59	39.75	39.41	39.57	38.95	12,200
Jun 17, 2024	39.22	39.61	38.97	38.97	38.36	1,600
Jun 14, 2024	39.74	39.74	39.30	39.39	38.77	3,200
Jun 13, 2024	40.56	40.90	40.39	40.39	39.76	4,400
Jun 12, 2024	41.96	42.01	41.55	41.55	40.90	1,600
Jun 11, 2024	40.47	41.15	40.47	41.15	40.51	3,800
Jun 10, 2024	41.30	41.30	41.30	41.30	40.66	500
Jun 7, 2024	1.399 Dividend
Jun 7, 2024	41.61	41.80	41.46	41.46	40.81	4,700
Jun 6, 2024	43.43	43.80	43.14	43.47	41.41	1,600
Jun 5, 2024	44.23	44.23	43.39	43.75	41.68	1,600
Jun 4, 2024	44.00	44.31	44.00	44.31	42.21	1,800
Jun 3, 2024	44.67	44.87	44.67	44.87	42.75	800
May 31, 2024	44.63	44.63	44.63	44.63	42.52	1,000
May 30, 2024	44.64	44.78	44.64	44.78	42.66	900
May 29, 2024	44.35	44.35	44.35	44.35	42.25	500
May 28, 2024	45.98	45.98	45.81	45.81	43.64	1,100
May 24, 2024	45.49	45.49	45.32	45.37	43.22	900
May 23, 2024	45.20	45.56	45.09	45.56	43.41	5,600
May 22, 2024	46.64	46.64	46.64	46.64	44.43	300
May 21, 2024	46.64	46.64	46.64	46.64	44.43	-
May 20, 2024	46.68	46.68	46.54	46.64	44.43	1,300
May 17, 2024	46.83	46.93	46.83	46.93	44.71	600
May 16, 2024	46.57	46.57	46.57	46.57	44.37	400
May 15, 2024	47.24	47.44	47.24	47.42	45.18	1,500
May 14, 2024	46.75	46.75	46.75	46.75	44.54	400
May 13, 2024	47.07	47.07	47.07	47.07	44.84	500
May 10, 2024	47.07	47.07	47.07	47.07	44.84	500
May 9, 2024	46.97	46.97	46.97	46.97	44.75	400
May 8, 2024	46.74	46.74	46.70	46.70	44.49	900
May 7, 2024	46.25	46.26	46.25	46.26	44.07	500
May 6, 2024	45.63	47.30	45.63	47.30	45.06	600
May 3, 2024	45.48	45.55	45.44	45.52	43.37	1,200
May 2, 2024	44.71	44.80	44.71	44.80	42.68	1,600
May 1, 2024	44.36	44.36	44.16	44.32	42.22	900
Apr 30, 2024	43.79	43.82	43.79	43.82	41.75	1,000
Apr 29, 2024	44.53	44.63	44.53	44.53	42.42	3,000

LXS.F LANXESS Aktiengesellschaft

26.60

-0.37%

LNXSF LANXESS Aktiengesellschaft

28.33

+4.93%

LXS.VI LANXESS Aktiengesellschaft

26.60

0.00%

SCL Stepan Company

51.68

+7.24%

FF FutureFuel Corp.

4.0550

-1.34%

DNMR Danimer Scientific, Inc.

0.3500

0.00%

HDSN Hudson Technologies, Inc.

6.65

+3.42%

CLMT Calumet, Inc.

11.24

+1.49%

CRKN Crown Electrokinetics Corp.

1.7800

+5.99%

ECL Ecolab Inc.

245.50

+2.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Johnson Matthey Plc (JMPLY)

Related Tickers