Catalent, Inc. (CTLT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

100.55

+3.86

(+3.99%)

As of 02:34PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	96.79	101.05	96.55	100.55	100.55	364,432
25 May 2022	96.68	97.74	95.76	96.69	96.69	951,500
24 May 2022	97.96	97.96	95.98	96.76	96.76	937,300
23 May 2022	101.16	101.16	97.38	98.54	98.54	926,200
20 May 2022	101.03	101.80	97.00	100.19	100.19	839,400
19 May 2022	97.16	101.57	97.16	99.73	99.73	918,600
18 May 2022	99.41	100.57	97.72	97.82	97.82	1,348,900
17 May 2022	99.55	100.93	98.13	100.76	100.76	849,000
16 May 2022	97.59	99.66	96.97	97.67	97.67	656,700
13 May 2022	96.16	99.44	96.16	98.18	98.18	822,800
12 May 2022	91.71	95.01	91.08	95.00	95.00	1,217,300
11 May 2022	94.03	96.15	92.09	92.35	92.35	810,600
10 May 2022	95.13	96.10	92.32	94.47	94.47	1,339,400
09 May 2022	96.96	97.57	92.83	93.70	93.70	1,651,800
06 May 2022	99.42	100.86	96.58	98.83	98.83	1,204,100
05 May 2022	102.28	103.08	99.19	100.65	100.65	1,551,100
04 May 2022	100.26	104.30	98.17	104.08	104.08	2,400,000
03 May 2022	93.72	103.32	93.72	99.95	99.95	3,338,700
02 May 2022	89.46	91.05	87.71	90.12	90.12	1,599,200
29 Apr 2022	89.98	94.37	89.22	90.56	90.56	2,169,300
28 Apr 2022	89.05	90.10	86.34	89.90	89.90	1,743,300
27 Apr 2022	87.65	89.57	87.19	88.26	88.26	1,441,000
26 Apr 2022	89.30	89.33	86.65	87.20	87.20	1,491,000
25 Apr 2022	89.60	91.59	88.46	90.14	90.14	1,547,500
22 Apr 2022	91.87	92.13	90.42	90.67	90.67	1,839,000
21 Apr 2022	97.50	97.91	91.67	92.28	92.28	1,107,700
20 Apr 2022	95.32	97.35	92.21	96.15	96.15	1,647,100
19 Apr 2022	94.35	95.67	92.92	95.33	95.33	2,917,000
18 Apr 2022	97.61	97.68	93.86	94.57	94.57	982,100
14 Apr 2022	100.51	100.51	96.68	97.32	97.32	1,472,800
13 Apr 2022	99.77	101.92	99.77	100.88	100.88	875,500
12 Apr 2022	105.98	107.10	99.59	100.06	100.06	1,824,800
11 Apr 2022	109.58	110.00	106.61	107.05	107.05	820,400
08 Apr 2022	112.67	113.18	110.42	110.71	110.71	957,300
07 Apr 2022	109.88	113.49	109.56	112.75	112.75	750,900
06 Apr 2022	111.33	111.61	108.44	110.17	110.17	935,300
05 Apr 2022	113.55	114.59	112.22	112.47	112.47	974,000
04 Apr 2022	114.55	114.89	111.81	113.40	113.40	1,006,300
01 Apr 2022	111.59	114.19	111.26	114.05	114.05	1,231,700
31 Mar 2022	110.94	113.53	110.62	110.90	110.90	1,519,000
30 Mar 2022	110.65	112.39	109.93	110.83	110.83	770,300
29 Mar 2022	109.96	111.54	109.25	110.81	110.81	829,400
28 Mar 2022	107.22	108.11	105.64	108.00	108.00	605,500
25 Mar 2022	108.16	108.74	105.30	107.08	107.08	603,300
24 Mar 2022	105.16	108.02	104.92	107.91	107.91	888,300
23 Mar 2022	106.83	106.94	104.10	104.98	104.98	794,300
22 Mar 2022	107.93	109.09	106.83	107.89	107.89	829,800
21 Mar 2022	108.16	109.09	106.63	107.77	107.77	1,162,900
18 Mar 2022	106.62	110.87	106.62	109.14	109.14	4,207,500
17 Mar 2022	102.09	106.48	101.84	106.44	106.44	1,199,300
16 Mar 2022	98.03	102.96	97.32	102.82	102.82	1,284,800
15 Mar 2022	96.68	97.33	95.16	96.57	96.57	1,024,600
14 Mar 2022	97.01	100.00	95.38	95.65	95.65	876,700
11 Mar 2022	99.08	99.09	96.04	96.12	96.12	1,004,100
10 Mar 2022	96.92	98.52	96.01	98.33	98.33	743,800
09 Mar 2022	96.05	99.13	95.71	98.69	98.69	814,700
08 Mar 2022	96.76	98.78	93.30	94.20	94.20	1,351,100
07 Mar 2022	100.05	100.42	97.59	98.55	98.55	1,537,200
04 Mar 2022	101.35	102.18	99.38	100.36	100.36	1,213,600
03 Mar 2022	103.44	103.44	100.89	101.78	101.78	922,900
02 Mar 2022	102.37	104.09	102.10	102.55	102.55	1,255,600
01 Mar 2022	102.10	102.86	101.10	102.00	102.00	954,300
28 Feb 2022	101.37	102.21	100.16	102.04	102.04	1,345,800
25 Feb 2022	98.91	102.50	97.21	102.35	102.35	1,147,300
24 Feb 2022	92.10	99.23	91.17	99.08	99.08	1,229,700
23 Feb 2022	98.06	98.68	93.86	94.19	94.19	1,431,000
22 Feb 2022	97.85	99.21	96.92	97.86	97.86	1,305,100
18 Feb 2022	98.02	99.72	97.88	99.04	99.04	1,072,300
17 Feb 2022	99.35	99.53	97.90	97.97	97.97	1,016,300
16 Feb 2022	99.13	100.15	97.92	99.93	99.93	1,260,900
15 Feb 2022	100.73	101.19	98.53	99.68	99.68	1,065,800
14 Feb 2022	99.10	100.08	97.60	98.97	98.97	1,018,600
11 Feb 2022	100.92	102.42	98.83	99.24	99.24	1,153,100
10 Feb 2022	100.96	104.22	100.89	101.35	101.35	1,179,000
09 Feb 2022	102.06	103.90	101.89	103.66	103.66	1,380,600
08 Feb 2022	101.71	102.12	100.12	101.18	101.18	1,246,400
07 Feb 2022	102.89	105.69	102.81	103.18	103.18	708,900
04 Feb 2022	102.56	103.62	101.79	102.65	102.65	921,700
03 Feb 2022	104.04	105.27	102.89	103.05	103.05	934,600
02 Feb 2022	105.99	108.22	104.40	106.19	106.19	1,444,700
01 Feb 2022	107.92	113.69	105.53	106.57	106.57	2,370,600
31 Jan 2022	100.00	104.52	99.62	103.93	103.93	1,541,100
28 Jan 2022	97.23	99.92	95.43	99.88	99.88	1,069,200
27 Jan 2022	99.51	99.70	96.29	96.88	96.88	864,400
26 Jan 2022	101.17	102.70	97.64	98.12	98.12	1,170,700
25 Jan 2022	101.18	102.38	98.68	100.35	100.35	1,256,700
24 Jan 2022	100.03	103.92	95.91	103.74	103.74	2,043,400
21 Jan 2022	102.18	103.40	100.54	102.08	102.08	1,174,800
20 Jan 2022	103.00	105.07	101.65	102.02	102.02	1,262,200
19 Jan 2022	104.58	105.80	102.53	102.56	102.56	865,500
18 Jan 2022	106.13	106.96	103.74	103.93	103.93	1,336,900
14 Jan 2022	108.96	110.69	106.25	108.24	108.24	1,291,700
13 Jan 2022	115.17	115.36	109.58	109.98	109.98	1,116,700
12 Jan 2022	117.26	118.02	114.50	115.38	115.38	1,058,600
11 Jan 2022	118.31	119.23	114.56	117.83	117.83	951,500
10 Jan 2022	118.50	119.72	115.14	118.31	118.31	1,669,500
07 Jan 2022	116.88	118.26	115.23	115.46	115.46	2,317,100
06 Jan 2022	115.30	118.97	112.65	116.92	116.92	1,318,500
05 Jan 2022	117.87	119.08	115.03	116.06	116.06	2,105,600
04 Jan 2022	123.33	124.19	116.88	119.64	119.64	1,134,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,102.84-70.53(-0.63%)

NZD/USD0.6472-0.0006(-0.09%)

ALL ORDS7,339.30-52.40(-0.71%)

OIL114.59+4.26(+3.86%)

GOLD1,848.10+1.80(+0.10%)

Catalent, Inc. (CTLT)

NZX 50
11,102.84
-70.53(-0.63%)

NZD/USD
0.6472
-0.0006(-0.09%)

ALL ORDS
7,339.30
-52.40(-0.71%)

OIL
114.59
+4.26(+3.86%)

GOLD
1,848.10
+1.80(+0.10%)