New Zealand markets close in 3 hours 24 minutes

Catalent, Inc. (CTLT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
133.96+1.65 (+1.25%)
At close: 04:03PM EST
131.97 -1.99 (-1.49%)
After hours: 06:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2021132.77136.13132.10133.96133.961,298,024
26 Nov 2021130.13135.10129.21132.31132.311,293,100
24 Nov 2021128.01130.33126.91129.59129.59753,400
23 Nov 2021127.49128.77126.27127.86127.86791,700
22 Nov 2021127.97129.59126.52128.65128.651,215,200
19 Nov 2021129.17129.62125.67127.11127.11995,500
18 Nov 2021130.84131.23127.78128.03128.03994,800
17 Nov 2021132.06132.50129.71130.05130.051,495,900
16 Nov 2021128.13132.68127.09131.40131.40788,400
15 Nov 2021128.48129.03127.43128.21128.21682,000
12 Nov 2021126.71128.25125.25128.05128.05658,200
11 Nov 2021123.80126.95123.63126.40126.401,277,100
10 Nov 2021124.27126.05122.75123.66123.66724,300
09 Nov 2021124.00125.38124.00125.04125.04813,300
08 Nov 2021123.51124.35121.81124.00124.001,068,400
05 Nov 2021126.04126.51119.01122.21122.212,176,000
04 Nov 2021135.91136.52127.55129.04129.041,554,200
03 Nov 2021137.22137.59133.35136.01136.01803,400
02 Nov 2021139.05140.55133.28136.35136.351,035,900
01 Nov 2021138.20140.12138.18139.07139.07998,300
29 Oct 2021135.55138.20134.38137.86137.86784,000
28 Oct 2021133.83136.73133.58135.50135.50531,400
27 Oct 2021133.79135.29132.77133.02133.02591,000
26 Oct 2021131.90134.13129.84133.51133.51943,600
25 Oct 2021133.27133.27130.56130.89130.89734,700
22 Oct 2021132.72133.00131.79132.73132.73491,700
21 Oct 2021132.05132.65130.56132.31132.31879,600
20 Oct 2021134.00134.21131.54131.78131.78776,600
19 Oct 2021131.52133.94131.17133.22133.22607,200
18 Oct 2021128.50130.61127.31130.40130.40788,600
15 Oct 2021129.71130.42128.58128.77128.77389,600
14 Oct 2021129.41130.98128.74128.94128.94384,400
13 Oct 2021129.18129.50127.78128.16128.16440,700
12 Oct 2021129.66129.76127.40128.63128.63407,000
11 Oct 2021129.51130.18128.48128.53128.53355,600
08 Oct 2021130.87130.89129.24130.34130.34438,600
07 Oct 2021130.86133.95130.86131.04131.04676,900
06 Oct 2021128.49130.41127.47129.36129.36849,800
05 Oct 2021129.82132.45129.74130.19130.19938,600
04 Oct 2021131.25131.79127.87129.02129.021,011,200
01 Oct 2021132.68133.26126.04131.93131.931,219,700
30 Sep 2021134.80135.61133.03133.07133.07926,300
29 Sep 2021134.29135.87133.72134.24134.24640,100
28 Sep 2021134.99135.93131.49133.22133.221,272,600
27 Sep 2021140.71141.34135.95136.39136.39678,200
24 Sep 2021140.48141.71140.18141.34141.34614,400
23 Sep 2021137.71142.09137.49141.02141.02696,100
22 Sep 2021136.12137.96135.26137.21137.21635,900
21 Sep 2021137.10137.21135.20136.09136.091,140,500
20 Sep 2021134.13136.28133.92135.98135.981,766,800
17 Sep 2021138.01139.00135.38136.15136.152,758,200
16 Sep 2021137.95138.82137.38138.17138.171,610,500
15 Sep 2021137.74139.11137.52138.26138.261,714,800
14 Sep 2021138.00138.63137.08138.15138.15687,800
13 Sep 2021138.72138.72133.51136.63136.63950,300
10 Sep 2021140.02140.78137.20137.66137.661,161,300
09 Sep 2021142.64142.64140.11141.03141.03793,200
08 Sep 2021141.13142.41140.78142.35142.351,170,400
07 Sep 2021139.98141.59138.20141.11141.111,211,100
03 Sep 2021139.14140.72137.75140.35140.351,112,100
02 Sep 2021134.78139.62134.54139.60139.60850,300
01 Sep 2021130.37133.99129.60133.86133.861,031,200
31 Aug 2021130.30131.81129.66130.44130.441,187,400
30 Aug 2021129.08132.68128.03130.31130.311,546,200
27 Aug 2021130.87131.69129.50129.85129.851,500,700
26 Aug 2021129.00131.03128.57130.30130.301,151,300
25 Aug 2021126.15130.48126.00129.15129.151,255,000
24 Aug 2021125.23126.35124.48126.25126.25773,800
23 Aug 2021124.04125.29123.39125.04125.04758,300
20 Aug 2021121.01123.67120.64123.42123.42489,100
19 Aug 2021119.52122.52119.36120.90120.90697,800
18 Aug 2021120.82122.92119.96120.02120.02522,700
17 Aug 2021120.30120.91118.72120.66120.66838,600
16 Aug 2021120.40121.89119.36120.98120.98650,800
13 Aug 2021120.17120.62119.50120.56120.56280,300
12 Aug 2021118.21120.34118.20120.29120.29422,100
11 Aug 2021119.41119.41117.22118.14118.14647,600
10 Aug 2021121.99122.22119.16119.19119.19530,800
09 Aug 2021121.74122.24120.61121.72121.72819,100
06 Aug 2021121.58121.98119.44121.43121.43653,700
05 Aug 2021123.00123.94121.44122.12122.12497,800
04 Aug 2021122.17124.05122.03122.90122.90616,700
03 Aug 2021120.82122.18119.84122.16122.16712,400
02 Aug 2021120.28120.78117.92120.34120.34725,600
30 Jul 2021119.22121.11119.04119.81119.81920,100
29 Jul 2021116.78120.24116.55119.32119.32747,000
28 Jul 2021114.00117.05114.00116.51116.51579,700
27 Jul 2021112.65114.08110.97114.00114.00565,000
26 Jul 2021115.39115.70112.77113.00113.00447,200
23 Jul 2021115.92116.88115.36116.26116.26558,500
22 Jul 2021113.74115.50113.65115.19115.19419,200
21 Jul 2021113.00113.55111.57113.54113.54526,000
20 Jul 2021111.27112.94110.60112.69112.69681,200
19 Jul 2021108.48111.02108.32110.84110.84763,700
16 Jul 2021109.93110.71108.74109.17109.17828,900
15 Jul 2021110.80111.02109.01109.70109.70650,200
14 Jul 2021113.84113.92110.73111.14111.14635,000
13 Jul 2021113.32114.72113.15113.33113.33556,700
12 Jul 2021113.68114.23113.06113.54113.54476,300
09 Jul 2021112.90113.56112.08113.25113.25640,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...