JOHNSON MATTHEY SPON ADR EACH R - Price History
Monthly price history for JMPLY (JOHNSON MATTHEY SPON ADR EACH R)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $44.53 | $44.53 |
| March 2024 | $45.13 | $45.13 |
| February 2024 | $38.92 | $38.92 |
| January 2024 | $41.40 | $41.40 |
| December 2023 | $43.94 | $43.94 |
| November 2023 | $39.61 | $40.16 |
| October 2023 | $36.14 | $36.65 |
| September 2023 | $39.39 | $39.94 |
| August 2023 | $40.94 | $41.51 |
| July 2023 | $45.88 | $46.52 |
| June 2023 | $43.75 | $44.36 |
| May 2023 | $41.56 | $43.38 |
| April 2023 | $47.36 | $49.43 |
| March 2023 | $47.32 | $49.39 |
| February 2023 | $51.27 | $53.51 |
| January 2023 | $54.11 | $56.48 |
| December 2022 | $49.40 | $51.56 |
| November 2022 | $48.60 | $51.25 |
| October 2022 | $42.08 | $44.38 |
| September 2022 | $38.33 | $40.42 |
| August 2022 | $44.97 | $47.43 |
| July 2022 | $50.16 | $52.90 |
| June 2022 | $45.20 | $47.67 |
| May 2022 | $49.35 | $53.45 |
| April 2022 | $51.30 | $55.56 |
| March 2022 | $46.46 | $50.32 |
| February 2022 | $46.19 | $50.03 |
| January 2022 | $48.60 | $52.64 |
| December 2021 | $51.26 | $55.52 |
| November 2021 | $50.65 | $55.45 |
| October 2021 | $71.22 | $77.97 |
| September 2021 | $66 | $72.25 |
| August 2021 | $74.67 | $81.75 |
| July 2021 | $78.07 | $85.47 |
| June 2021 | $81.14 | $88.83 |
| May 2021 | $82.53 | $91.80 |
| April 2021 | $81.45 | $90.60 |
| March 2021 | $76.32 | $84.89 |
| February 2021 | $78.18 | $86.96 |
| January 2021 | $74.12 | $82.45 |
| December 2020 | $60.41 | $67.20 |
| November 2020 | $53.36 | $59.36 |
| October 2020 | $49.39 | $55.37 |
| September 2020 | $54.86 | $61.50 |
| August 2020 | $56.96 | $63.85 |
| July 2020 | $52.92 | $59.32 |
| June 2020 | $46.29 | $51.89 |
| May 2020 | $46.41 | $52.74 |
| April 2020 | $43.98 | $49.98 |
| March 2020 | $38.46 | $43.71 |
| February 2020 | $57.96 | $65.86 |
| January 2020 | $60.68 | $68.95 |
| December 2019 | $70.74 | $80.39 |
| November 2019 | $66.84 | $75.95 |
| October 2019 | $70.32 | $80.57 |
| September 2019 | $65.71 | $75.29 |
| August 2019 | $62.19 | $71.26 |
| July 2019 | $67.07 | $76.85 |
| June 2019 | $75.45 | $86.45 |
| May 2019 | $67.81 | $79.19 |
| April 2019 | $76.25 | $89.05 |
| March 2019 | $71.92 | $84 |
| February 2019 | $70.41 | $82.24 |
| January 2019 | $67.81 | $79.19 |
| December 2018 | $59.38 | $69.35 |
| November 2018 | $61.72 | $72.70 |
| October 2018 | $61.86 | $72.87 |
| September 2018 | $81.05 | $95.48 |
| August 2018 | $79.90 | $94.12 |
| July 2018 | $81.71 | $96.25 |
| June 2018 | $81.40 | $95.89 |
| May 2018 | $75.78 | $90.65 |
| April 2018 | $74.65 | $89.30 |
| March 2018 | $71.56 | $85.60 |
| February 2018 | $74.38 | $88.98 |
| January 2018 | $81.22 | $97.15 |
| December 2017 | $68.47 | $81.90 |
| November 2017 | $72.66 | $87.50 |
| October 2017 | $71.92 | $86.60 |
| September 2017 | $75.65 | $91.10 |
| August 2017 | $59.04 | $71.10 |
| July 2017 | $62.33 | $75.06 |
| June 2017 | $62.24 | $74.95 |
| May 2017 | $64.24 | $78.75 |
| April 2017 | $62.19 | $76.24 |
| March 2017 | $63.71 | $78.10 |
| February 2017 | $63.71 | $78.10 |
| January 2017 | $68.31 | $83.74 |
| December 2016 | $63.62 | $77.99 |
| November 2016 | $65.29 | $80.04 |
| October 2016 | $69.08 | $85.21 |
| September 2016 | $68.77 | $84.83 |
| August 2016 | $72.18 | $89.03 |
| July 2016 | $68.46 | $84.45 |
| June 2016 | $61.44 | $75.78 |
| May 2016 | $67.73 | $85 |
| April 2016 | $66.70 | $83.70 |
| March 2016 | $63.96 | $80.26 |
| February 2016 | $57.68 | $72.39 |
| January 2016 | $56.11 | $70.41 |
| December 2015 | $64.74 | $82.05 |
| November 2015 | $69.35 | $87.90 |
| October 2015 | $62.38 | $79.07 |
| September 2015 | $58.91 | $74.67 |
| August 2015 | $64.27 | $81.46 |
| July 2015 | $71.02 | $90.02 |
| June 2015 | $79.31 | $100.52 |
| May 2015 | $82.22 | $105.70 |
| April 2015 | $80.36 | $103.31 |
| March 2015 | $78.10 | $100.40 |
| February 2015 | $82.61 | $106.20 |
| January 2015 | $77.32 | $99.40 |
| December 2014 | $82.01 | $105.43 |
| November 2014 | $81.10 | $104.26 |
| October 2014 | $73.26 | $94.70 |
| September 2014 | $73.89 | $95.52 |
| August 2014 | $80.57 | $104.15 |
| July 2014 | $77.13 | $99.71 |
| June 2014 | $82.46 | $106.60 |
| May 2014 | $83.66 | $109.67 |
| April 2014 | $83.60 | $109.59 |
| March 2014 | $83.28 | $109.17 |
| February 2014 | $84.09 | $110.24 |
| January 2014 | $80.57 | $105.62 |
| December 2013 | $82.67 | $108.37 |
| November 2013 | $78.71 | $103.75 |
| October 2013 | $73.01 | $96.23 |
| September 2013 | $68.89 | $90.80 |
| August 2013 | $66.63 | $87.83 |
| July 2013 | $65.17 | $85.90 |
| June 2013 | $60.05 | $79.15 |
| May 2013 | $58.06 | $77.75 |
| April 2013 | $56.35 | $75.47 |
| March 2013 | $52.16 | $69.85 |
| February 2013 | $51.61 | $69.12 |
| January 2013 | $53.64 | $71.84 |
| December 2012 | $58.62 | $78.50 |
| November 2012 | $58.38 | $78.70 |
| October 2012 | $54.82 | $73.90 |
| September 2012 | $58.11 | $78.33 |
| August 2012 | $55.65 | $75.02 |
| July 2012 | $47.30 | $68.20 |
| June 2012 | $48.28 | $69.62 |
| May 2012 | $46.29 | $66.75 |
| April 2012 | $53.33 | $76.90 |
| March 2012 | $50.74 | $73.17 |
| February 2012 | $51.14 | $73.75 |
| January 2012 | $46.16 | $66.57 |
| December 2011 | $39.76 | $57.33 |
| November 2011 | $41.02 | $59.61 |
| October 2011 | $41.76 | $60.69 |
| September 2011 | $33.82 | $49.15 |
| August 2011 | $37.50 | $54.50 |
| July 2011 | $46.10 | $67 |
| June 2011 | $43.38 | $63.05 |
| May 2011 | $46.91 | $69.35 |
| April 2011 | $45.67 | $67.52 |
| March 2011 | $40.53 | $59.92 |
| February 2011 | $40.93 | $60.51 |
| January 2011 | $41.65 | $61.58 |
| December 2010 | $43.59 | $64.44 |
| November 2010 | $37.60 | $56.34 |
| October 2010 | $40.84 | $61.20 |
| September 2010 | $37.05 | $55.53 |
| August 2010 | $32.59 | $48.84 |
| July 2010 | $35.34 | $52.96 |
| June 2010 | $29.83 | $44.70 |
| May 2010 | $29.05 | $44.33 |
| April 2010 | $34.97 | $53.36 |
| March 2010 | $34.71 | $52.97 |
| February 2010 | $31.69 | $48.35 |
| January 2010 | $30.77 | $46.95 |
| December 2009 | $32.40 | $49.45 |
| November 2009 | $31.65 | $48.64 |
| October 2009 | $30.29 | $46.55 |
| September 2009 | $29.18 | $44.84 |
| August 2009 | $30.03 | $46.16 |
| July 2009 | $30.35 | $46.64 |
| June 2009 | $24.67 | $37.91 |
| May 2009 | $24.86 | $38.89 |
| April 2009 | $22.84 | $35.74 |
| March 2009 | $19.29 | $30.19 |
| February 2009 | $17.87 | $27.96 |
| January 2009 | $17.95 | $28.08 |
| December 2008 | $20.12 | $31.49 |
| November 2008 | $16.81 | $26.56 |
| October 2008 | $19.06 | $30.12 |
| September 2008 | $30.45 | $48.13 |
| August 2008 | $37.58 | $59.39 |
| July 2008 | $41.89 | $66.20 |
| June 2008 | $46.50 | $73.48 |
| May 2008 | $49.86 | $79.64 |
| April 2008 | $49.60 | $79.22 |
| March 2008 | $49.67 | $79.33 |
| February 2008 | $49.28 | $78.71 |
| January 2008 | $46.25 | $73.87 |
| December 2007 | $46.89 | $74.89 |
| November 2007 | $44.22 | $70.98 |
| October 2007 | $46.21 | $74.16 |
| September 2007 | $42.02 | $67.43 |
| August 2007 | $40.18 | $64.49 |
| July 2007 | $43.25 | $69.42 |
| June 2007 | $42.30 | $67.90 |
| May 2007 | $39.62 | $64.33 |
| April 2007 | $38.83 | $63.04 |
| March 2007 | $37.70 | $61.20 |
| February 2007 | $37.23 | $60.44 |
| January 2007 | $35.91 | $58.29 |
| December 2006 | $33.97 | $55.15 |
| November 2006 | $33.33 | $54.12 |
| October 2006 | $33.52 | $54.74 |
| September 2006 | $31.01 | $50.63 |
| August 2006 | $30.78 | $50.26 |
| July 2006 | $29.59 | $48.32 |
| June 2006 | $30.06 | $49.09 |
| May 2006 | $30.52 | $50.49 |
| April 2006 | $32.37 | $53.55 |
| March 2006 | $29.27 | $48.43 |
| February 2006 | $30.28 | $50.09 |
| January 2006 | $31.31 | $51.79 |
| December 2005 | $29.30 | $48.48 |
| November 2005 | $26.09 | $43.16 |
| October 2005 | $24.89 | $41.42 |
| September 2005 | $25.15 | $41.86 |
| June 2005 | $22.46 | $37.92 |
| May 2005 | $20.84 | $35.18 |
| April 2005 | $20.70 | $34.95 |
| March 2005 | $22.14 | $37.38 |
| February 2005 | $22.98 | $38.80 |
| January 2005 | $22.17 | $37.43 |
| December 2004 | $22.37 | $37.77 |
| November 2004 | $22.68 | $38.56 |
| October 2004 | $20.46 | $34.78 |
| September 2004 | $20.36 | $34.61 |
| August 2004 | $19.35 | $32.89 |
| July 2004 | $19.53 | $33.20 |
JMPLY
Price: $44.53
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.49%
Payout Ratio: 45.27%
Payout Ratio Range:
Dividend Per Share: 1.11 USD
Earnings Per Share: 2.41 USD
P/E Ratio: 16.41
Exchange: PNK
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 867
Ebitda: 861.7 millionMarket Capitalization: 4.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 18.90%
DGR5: 3.13%
DGR10: 29.40%