CTLT - Catalent, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201952.0052.6252.0052.0552.05696,235
Dec 05, 201951.7651.8551.2551.6051.60732,900
Dec 04, 201951.4951.9451.1851.7851.78669,400
Dec 03, 201950.8651.5450.4151.3651.36512,800
Dec 02, 201952.1152.4551.2651.4351.43584,300
Nov 29, 201953.2253.2251.9451.9951.99301,900
Nov 27, 201952.7353.2552.7253.2253.22412,600
Nov 26, 201952.8752.9152.4752.6752.67470,300
Nov 25, 201952.4153.1852.3652.8552.85867,000
Nov 22, 201951.6752.3851.4152.0452.04606,100
Nov 21, 201951.5251.6551.1951.5551.55592,500
Nov 20, 201950.9551.6450.9551.6051.60756,300
Nov 19, 201950.5351.2050.4151.1151.11453,600
Nov 18, 201950.3650.5450.0550.4250.42474,800
Nov 15, 201949.2850.4449.1050.4250.42419,500
Nov 14, 201949.4249.5648.4749.1149.11475,200
Nov 13, 201949.0649.7948.8949.5549.55537,000
Nov 12, 201949.9050.1349.4049.4649.46543,600
Nov 11, 201949.1049.8749.0849.8549.85273,600
Nov 08, 201949.2549.5449.0149.5249.52471,000
Nov 07, 201949.5550.1848.9349.2549.251,026,400
Nov 06, 201950.3050.3048.5549.1249.12977,600
Nov 05, 201951.2551.4347.7250.4350.431,674,300
Nov 04, 201950.0750.3448.8850.2250.221,273,100
Nov 01, 201948.9649.6448.6649.6349.631,055,200
Oct 31, 201949.6549.7548.2548.6548.65839,700
Oct 30, 201950.6150.6149.6249.8749.87395,400
Oct 29, 201949.9950.8049.9950.5350.53350,200
Oct 28, 201949.6550.1949.5850.1250.12308,800
Oct 25, 201949.4349.8348.9549.5549.55390,900
Oct 24, 201949.6549.8149.1649.5349.53476,600
Oct 23, 201948.3949.3248.1049.3049.30513,200
Oct 22, 201948.9349.0548.2748.4148.41270,900
Oct 21, 201948.0649.0147.7848.6348.63511,600
Oct 18, 201949.4549.6048.0848.6348.63479,100
Oct 17, 201949.1249.8549.0749.7349.73644,900
Oct 16, 201949.0749.3048.5648.8248.82593,400
Oct 15, 201948.5749.2948.5449.2049.20698,000
Oct 14, 201948.4248.6748.1948.3448.34535,400
Oct 11, 201948.1749.0348.0848.6348.63630,000
Oct 10, 201947.8848.1547.2147.6747.67444,800
Oct 09, 201948.0048.3747.8547.9347.93393,400
Oct 08, 201948.1648.6447.3147.7047.70667,000
Oct 07, 201948.7449.1748.4548.6448.64664,800
Oct 04, 201948.2249.1047.9249.1049.10570,100
Oct 03, 201947.0348.0246.7447.9447.94907,200
Oct 02, 201946.9147.2546.4347.0647.06671,000
Oct 01, 201947.6847.9646.9147.2147.21894,300
Sep 30, 201947.4647.9747.2747.6647.66726,600
Sep 27, 201948.5848.7147.3147.4547.45649,300
Sep 26, 201949.6050.3048.4348.5348.53836,800
Sep 25, 201951.1551.9149.5049.5849.581,112,200
Sep 24, 201951.6651.8850.8951.3751.37789,600
Sep 23, 201951.5152.1151.2951.5651.56713,200
Sep 20, 201950.9251.6550.8451.6051.601,966,200
Sep 19, 201950.5851.1450.5750.6450.64416,900
Sep 18, 201950.9150.9650.3050.7250.72374,800
Sep 17, 201950.5751.0250.4150.8450.84551,200
Sep 16, 201950.9351.8350.5850.5850.58547,600
Sep 13, 201951.7452.2251.0251.3551.35744,200
Sep 12, 201951.7352.1951.5951.9551.95608,500
Sep 11, 201950.7251.3450.1251.3151.31813,900
Sep 10, 201951.3751.3749.9350.2750.27716,000
Sep 09, 201952.7653.0051.0451.6651.66605,600
Sep 06, 201952.8753.2652.3552.4852.48671,700
Sep 05, 201952.3052.9451.9652.7552.75825,200
Sep 04, 201952.6552.8751.7151.7551.75933,800
Sep 03, 201952.4353.1451.9852.0652.06775,900
Aug 30, 201953.1853.4051.8852.7452.741,031,100
Aug 29, 201952.6553.5152.4952.9552.951,266,200
Aug 28, 201952.0952.7451.1252.1952.191,290,500
Aug 27, 201954.7454.9952.2652.8352.831,940,700
Aug 26, 201953.7854.7453.7754.2554.251,471,700
Aug 23, 201954.9455.5652.9753.1553.15881,900
Aug 22, 201955.8656.1154.9355.2455.24627,600
Aug 21, 201956.2556.2555.5455.7055.70813,400
Aug 20, 201956.2256.2455.4855.7755.77572,700
Aug 19, 201956.5056.5855.9756.2556.25805,000
Aug 16, 201955.7256.1455.5155.8455.84499,100
Aug 15, 201955.4456.3454.6655.2755.27420,400
Aug 14, 201955.5355.8454.8955.1655.16443,900
Aug 13, 201955.3156.8954.9256.6656.66558,100
Aug 12, 201956.6557.0955.2155.3855.38304,100
Aug 09, 201957.0457.5956.5457.1957.19454,400
Aug 08, 201957.2457.9556.4757.1957.191,274,300
Aug 07, 201955.1656.9854.3856.8956.89862,400
Aug 06, 201953.6155.3153.6155.2655.26626,100
Aug 05, 201954.0454.2652.9853.4753.47650,300
Aug 02, 201955.5555.8154.4955.0955.09536,000
Aug 01, 201956.5457.1955.3955.7655.76774,200
Jul 31, 201957.6558.1856.1956.4956.49810,700
Jul 30, 201956.0258.3855.7158.0558.05807,000
Jul 29, 201957.3857.6556.4056.4156.41798,200
Jul 26, 201956.0957.4556.0957.2657.26502,700
Jul 25, 201956.5256.5255.4356.3056.30647,600
Jul 24, 201954.8055.6153.9355.4255.42516,900
Jul 23, 201955.6055.6054.4854.8754.87705,100
Jul 22, 201954.4255.1554.1554.9454.94693,100
Jul 19, 201954.2954.7454.2254.3054.30490,000
Jul 18, 201953.8654.4553.5354.2954.29609,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...