Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Catalent, Inc. (CTLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.14-3.73 (-3.36%)
At close: 04:03PM EDT
107.14 -0.15 (-0.14%)
After hours: 04:06PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022110.21111.06107.09107.14107.14745,045
Jun 27, 2022110.12111.79108.13110.87110.871,172,200
Jun 24, 2022110.64111.19107.68109.61109.612,365,900
Jun 23, 2022105.85109.82105.23109.61109.61860,200
Jun 22, 2022103.00106.51102.69105.32105.32795,500
Jun 21, 2022103.70105.02103.24103.99103.99526,100
Jun 17, 2022101.18103.51100.90102.51102.511,413,100
Jun 16, 2022102.99103.57100.25100.80100.80790,600
Jun 15, 2022105.68106.77103.63104.96104.96880,200
Jun 14, 2022103.01104.87101.82104.29104.291,032,000
Jun 13, 2022103.40104.15101.02103.35103.351,218,900
Jun 10, 2022107.73108.74106.01106.67106.671,249,900
Jun 09, 2022109.78111.08109.19109.84109.841,269,600
Jun 08, 2022109.77112.70108.85110.83110.831,339,400
Jun 07, 2022110.89114.10110.68113.71113.71940,700
Jun 06, 2022111.92112.33110.60111.23111.231,031,200
Jun 03, 2022109.57111.06109.00110.82110.821,077,100
Jun 02, 2022104.78110.93104.64110.67110.671,530,100
Jun 01, 2022102.89105.73102.09104.48104.481,476,800
May 31, 2022104.69104.69100.92103.06103.061,522,100
May 27, 2022101.88105.41101.88105.37105.37791,400
May 26, 202296.79101.6196.55100.97100.97679,200
May 25, 202296.6897.7495.7696.6996.69951,500
May 24, 202297.9697.9695.9896.7696.76937,300
May 23, 2022101.16101.1697.3898.5498.54926,200
May 20, 2022101.03101.8097.00100.19100.19839,400
May 19, 202297.16101.5797.1699.7399.73918,600
May 18, 202299.41100.5797.7297.8297.821,348,900
May 17, 202299.55100.9398.13100.76100.76849,000
May 16, 202297.5999.6696.9797.6797.67656,700
May 13, 202296.1699.4496.1698.1898.18822,800
May 12, 202291.7195.0191.0895.0095.001,217,300
May 11, 202294.0396.1592.0992.3592.35810,600
May 10, 202295.1396.1092.3294.4794.471,339,400
May 09, 202296.9697.5792.8393.7093.701,651,800
May 06, 202299.42100.8696.5898.8398.831,204,100
May 05, 2022102.28103.0899.19100.65100.651,551,100
May 04, 2022100.26104.3098.17104.08104.082,400,000
May 03, 202293.72103.3293.7299.9599.953,338,700
May 02, 202289.4691.0587.7190.1290.121,599,200
Apr 29, 202289.9894.3789.2290.5690.562,169,300
Apr 28, 202289.0590.1086.3489.9089.901,743,300
Apr 27, 202287.6589.5787.1988.2688.261,441,000
Apr 26, 202289.3089.3386.6587.2087.201,491,000
Apr 25, 202289.6091.5988.4690.1490.141,547,500
Apr 22, 202291.8792.1390.4290.6790.671,839,000
Apr 21, 202297.5097.9191.6792.2892.281,107,700
Apr 20, 202295.3297.3592.2196.1596.151,647,100
Apr 19, 202294.3595.6792.9295.3395.332,917,000
Apr 18, 202297.6197.6893.8694.5794.57982,100
Apr 14, 2022100.51100.5196.6897.3297.321,472,800
Apr 13, 202299.77101.9299.77100.88100.88875,500
Apr 12, 2022105.98107.1099.59100.06100.061,824,800
Apr 11, 2022109.58110.00106.61107.05107.05820,400
Apr 08, 2022112.67113.18110.42110.71110.71957,300
Apr 07, 2022109.88113.49109.56112.75112.75750,900
Apr 06, 2022111.33111.61108.44110.17110.17935,300
Apr 05, 2022113.55114.59112.22112.47112.47974,000
Apr 04, 2022114.55114.89111.81113.40113.401,006,300
Apr 01, 2022111.59114.19111.26114.05114.051,231,700
Mar 31, 2022110.94113.53110.62110.90110.901,519,000
Mar 30, 2022110.65112.39109.93110.83110.83770,300
Mar 29, 2022109.96111.54109.25110.81110.81829,400
Mar 28, 2022107.22108.11105.64108.00108.00605,500
Mar 25, 2022108.16108.74105.30107.08107.08603,300
Mar 24, 2022105.16108.02104.92107.91107.91888,300
Mar 23, 2022106.83106.94104.10104.98104.98794,300
Mar 22, 2022107.93109.09106.83107.89107.89829,800
Mar 21, 2022108.16109.09106.63107.77107.771,162,900
Mar 18, 2022106.62110.87106.62109.14109.144,207,500
Mar 17, 2022102.09106.48101.84106.44106.441,199,300
Mar 16, 202298.03102.9697.32102.82102.821,284,800
Mar 15, 202296.6897.3395.1696.5796.571,024,600
Mar 14, 202297.01100.0095.3895.6595.65876,700
Mar 11, 202299.0899.0996.0496.1296.121,004,100
Mar 10, 202296.9298.5296.0198.3398.33743,800
Mar 09, 202296.0599.1395.7198.6998.69814,700
Mar 08, 202296.7698.7893.3094.2094.201,351,100
Mar 07, 2022100.05100.4297.5998.5598.551,537,200
Mar 04, 2022101.35102.1899.38100.36100.361,213,600
Mar 03, 2022103.44103.44100.89101.78101.78922,900
Mar 02, 2022102.37104.09102.10102.55102.551,255,600
Mar 01, 2022102.10102.86101.10102.00102.00954,300
Feb 28, 2022101.37102.21100.16102.04102.041,345,800
Feb 25, 202298.91102.5097.21102.35102.351,147,300
Feb 24, 202292.1099.2391.1799.0899.081,229,700
Feb 23, 202298.0698.6893.8694.1994.191,431,000
Feb 22, 202297.8599.2196.9297.8697.861,305,100
Feb 18, 202298.0299.7297.8899.0499.041,072,300
Feb 17, 202299.3599.5397.9097.9797.971,016,300
Feb 16, 202299.13100.1597.9299.9399.931,260,900
Feb 15, 2022100.73101.1998.5399.6899.681,065,800
Feb 14, 202299.10100.0897.6098.9798.971,018,600
Feb 11, 2022100.92102.4298.8399.2499.241,153,100
Feb 10, 2022100.96104.22100.89101.35101.351,179,000
Feb 09, 2022102.06103.90101.89103.66103.661,380,600
Feb 08, 2022101.71102.12100.12101.18101.181,246,400
Feb 07, 2022102.89105.69102.81103.18103.18708,900
Feb 04, 2022102.56103.62101.79102.65102.65921,700
Feb 03, 2022104.04105.27102.89103.05103.05934,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement