Mail

CTLT - Catalent, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	37.82	38.28	36.63	37.72	37.72	2,739,900
Jun 01, 2023	37.20	37.31	36.15	37.00	37.00	3,050,700
May 31, 2023	36.23	37.68	36.11	37.23	37.23	4,375,700
May 30, 2023	37.04	37.63	36.28	36.42	36.42	2,525,900
May 26, 2023	37.22	37.80	36.64	37.12	37.12	1,918,900
May 25, 2023	37.38	37.55	36.38	36.88	36.88	2,292,600
May 24, 2023	37.00	37.68	36.22	37.44	37.44	3,769,700
May 23, 2023	38.24	39.49	37.87	38.13	38.13	3,922,500
May 22, 2023	36.33	38.93	36.25	37.51	37.51	5,679,400
May 19, 2023	35.07	37.91	33.78	37.17	37.17	15,844,400
May 18, 2023	32.11	32.35	31.50	32.14	32.14	3,120,900
May 17, 2023	31.90	32.84	31.90	32.12	32.12	4,006,100
May 16, 2023	32.82	32.92	31.76	31.86	31.86	4,138,300
May 15, 2023	32.15	33.35	31.45	33.19	33.19	9,022,700
May 12, 2023	33.77	33.85	32.21	32.86	32.86	8,283,300
May 11, 2023	33.66	34.63	32.48	34.19	34.19	4,891,000
May 10, 2023	35.44	35.44	32.41	33.59	33.59	11,147,700
May 09, 2023	34.82	36.95	33.05	35.04	35.04	8,310,700
May 08, 2023	35.60	36.75	34.37	35.46	35.46	23,817,500
May 05, 2023	49.70	49.90	47.42	47.75	47.75	4,703,100
May 04, 2023	48.88	50.30	48.30	49.23	49.23	3,421,200
May 03, 2023	49.55	50.31	48.27	48.84	48.84	2,786,900
May 02, 2023	49.76	49.92	47.81	48.72	48.72	4,158,700
May 01, 2023	50.05	50.61	49.13	50.12	50.12	2,608,300
Apr 28, 2023	47.03	51.00	46.90	50.12	50.12	6,067,900
Apr 27, 2023	44.05	47.32	43.54	46.95	46.95	4,984,500
Apr 26, 2023	42.17	43.97	41.65	43.73	43.73	4,996,900
Apr 25, 2023	44.63	45.40	42.23	42.36	42.36	3,943,800
Apr 24, 2023	44.57	45.82	43.77	44.94	44.94	3,203,800
Apr 21, 2023	44.66	45.77	44.14	45.03	45.03	3,438,400
Apr 20, 2023	42.66	44.41	42.26	44.40	44.40	3,464,300
Apr 19, 2023	41.42	43.67	41.33	43.07	43.07	6,744,900
Apr 18, 2023	45.20	45.38	41.51	42.08	42.08	10,057,000
Apr 17, 2023	46.01	49.86	42.53	45.43	45.43	14,629,300
Apr 14, 2023	46.77	50.70	45.08	46.32	46.32	21,565,900
Apr 13, 2023	61.00	64.46	60.71	63.31	63.31	2,438,300
Apr 12, 2023	66.15	66.41	63.26	64.25	64.25	1,462,000
Apr 11, 2023	67.51	67.54	64.83	65.44	65.44	1,276,900
Apr 10, 2023	65.80	67.44	64.41	67.26	67.26	1,564,300
Apr 06, 2023	61.54	65.64	60.90	64.95	64.95	1,854,500
Apr 05, 2023	61.60	62.43	61.06	61.62	61.62	1,471,200
Apr 04, 2023	63.00	63.74	62.22	62.25	62.25	1,435,100
Apr 03, 2023	64.65	65.06	62.46	62.92	62.92	1,708,200
Mar 31, 2023	65.08	66.00	64.51	65.71	65.71	1,069,900
Mar 30, 2023	67.88	68.08	64.06	64.67	64.67	1,223,400
Mar 29, 2023	66.66	67.21	65.99	66.91	66.91	553,800
Mar 28, 2023	66.72	67.06	65.56	65.92	65.92	983,700
Mar 27, 2023	65.03	68.81	64.64	67.51	67.51	2,023,000
Mar 24, 2023	62.41	64.42	61.04	64.27	64.27	1,377,100
Mar 23, 2023	65.34	65.34	62.31	62.64	62.64	2,225,400
Mar 22, 2023	66.74	67.03	64.62	64.65	64.65	1,313,600
Mar 21, 2023	67.74	68.77	66.68	66.78	66.78	1,397,000
Mar 20, 2023	67.08	67.85	65.07	66.98	66.98	1,382,000
Mar 17, 2023	69.14	69.14	66.79	67.11	67.11	4,163,700
Mar 16, 2023	69.45	71.27	68.38	71.20	71.20	1,116,000
Mar 15, 2023	69.33	70.24	67.62	69.84	69.84	1,848,500
Mar 14, 2023	67.40	71.33	67.03	70.31	70.31	2,503,800
Mar 13, 2023	67.14	67.39	64.37	65.67	65.67	3,112,800
Mar 10, 2023	69.49	69.74	67.08	67.92	67.92	2,002,200
Mar 09, 2023	69.98	72.12	69.41	69.94	69.94	2,385,000
Mar 08, 2023	67.80	70.45	67.51	69.79	69.79	1,433,800
Mar 07, 2023	71.42	71.80	67.68	67.81	67.81	1,417,200
Mar 06, 2023	74.25	74.25	71.32	71.34	71.34	1,153,000
Mar 03, 2023	71.54	74.49	71.13	74.26	74.26	1,925,800
Mar 02, 2023	68.59	71.25	68.10	71.19	71.19	1,543,600
Mar 01, 2023	67.65	69.48	67.27	69.01	69.01	1,212,300
Feb 28, 2023	66.78	68.84	66.32	68.22	68.22	1,972,100
Feb 27, 2023	68.55	68.76	67.00	67.24	67.24	1,015,200
Feb 24, 2023	66.78	68.44	66.35	67.98	67.98	1,465,600
Feb 23, 2023	67.90	68.50	66.74	67.65	67.65	1,325,700
Feb 22, 2023	68.75	69.07	66.89	67.66	67.66	1,608,100
Feb 21, 2023	69.84	70.13	68.37	68.66	68.66	1,271,300
Feb 17, 2023	71.21	71.75	70.26	71.37	71.37	1,818,000
Feb 16, 2023	67.72	71.97	67.50	71.89	71.89	1,775,000
Feb 15, 2023	69.41	70.19	68.56	69.09	69.09	1,348,300
Feb 14, 2023	70.43	70.81	69.27	70.35	70.35	1,497,200
Feb 13, 2023	70.37	70.60	69.50	70.55	70.55	1,410,900
Feb 10, 2023	72.00	72.72	69.74	70.46	70.46	2,880,700
Feb 09, 2023	72.10	72.60	71.12	72.00	72.00	3,593,300
Feb 08, 2023	70.80	71.89	70.40	71.31	71.31	3,126,600
Feb 07, 2023	69.45	72.54	67.41	71.58	71.58	9,008,200
Feb 06, 2023	69.46	70.03	66.44	67.00	67.00	12,033,600
Feb 03, 2023	55.06	57.52	55.06	56.05	56.05	3,012,200
Feb 02, 2023	55.54	57.96	55.36	56.64	56.64	3,362,300
Feb 01, 2023	54.03	54.80	52.14	54.72	54.72	2,030,200
Jan 31, 2023	52.83	53.59	52.30	53.55	53.55	1,417,200
Jan 30, 2023	52.73	54.35	52.57	52.58	52.58	2,865,000
Jan 27, 2023	52.25	54.12	51.93	53.65	53.65	1,747,700
Jan 26, 2023	50.94	52.32	50.71	52.27	52.27	2,810,300
Jan 25, 2023	49.00	50.19	48.39	50.16	50.16	1,174,300
Jan 24, 2023	52.10	53.00	49.12	49.57	49.57	2,926,300
Jan 23, 2023	49.33	52.67	49.01	52.59	52.59	3,373,000
Jan 20, 2023	49.34	49.64	48.36	49.45	49.45	2,004,900
Jan 19, 2023	47.75	49.81	46.78	49.29	49.29	3,611,700
Jan 18, 2023	48.39	49.26	48.12	48.18	48.18	2,225,900
Jan 17, 2023	48.78	48.95	47.54	47.96	47.96	2,268,800
Jan 13, 2023	48.82	49.30	48.22	49.08	49.08	2,013,500
Jan 12, 2023	49.39	49.98	48.59	49.35	49.35	1,789,400
Jan 11, 2023	49.03	50.44	48.48	49.46	49.46	3,258,000
Jan 10, 2023	48.17	49.05	47.71	48.10	48.10	4,507,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...