Catalent, Inc. (CTLT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

60.59

-0.12

(-0.20%)

At close: 04:00PM EDT

60.54

-0.05

(-0.08%)

After hours:

06:25PM EDT

Time period:

06 Oct 2023 - 06 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	60.75	60.75	60.50	60.59	60.59	792,400
03 Oct 2024	60.51	60.71	60.39	60.71	60.71	775,900
02 Oct 2024	60.09	60.61	60.09	60.45	60.45	1,532,400
01 Oct 2024	60.45	60.52	60.04	60.23	60.23	1,323,800
30 Sept 2024	60.30	60.57	60.05	60.57	60.57	1,387,400
27 Sept 2024	60.08	60.37	60.08	60.33	60.33	1,584,100
26 Sept 2024	59.86	60.30	59.81	60.29	60.29	1,943,200
25 Sept 2024	60.18	60.45	59.79	59.86	59.86	1,601,700
24 Sept 2024	59.40	60.19	59.40	60.14	60.14	1,416,500
23 Sept 2024	59.93	59.95	59.50	59.75	59.75	2,896,800
20 Sept 2024	60.15	60.29	59.75	60.00	60.00	3,535,700
19 Sept 2024	60.35	60.35	59.99	60.11	60.11	1,979,200
18 Sept 2024	60.35	60.47	60.12	60.32	60.32	2,431,500
17 Sept 2024	60.23	60.50	60.17	60.35	60.35	2,170,100
16 Sept 2024	59.88	60.26	59.69	60.16	60.16	1,386,700
13 Sept 2024	59.51	59.79	59.51	59.62	59.62	1,039,700
12 Sept 2024	59.60	59.82	59.57	59.69	59.69	1,100,500
11 Sept 2024	59.58	60.01	59.52	59.63	59.63	1,316,200
10 Sept 2024	59.88	59.94	59.73	59.75	59.75	1,265,700
09 Sept 2024	60.02	60.10	59.85	59.91	59.91	2,006,100
06 Sept 2024	60.37	60.50	59.95	60.01	60.01	2,053,700
05 Sept 2024	60.70	60.70	60.35	60.40	60.40	1,826,900
04 Sept 2024	60.82	60.82	60.57	60.72	60.72	1,380,400
03 Sept 2024	60.60	60.88	60.49	60.70	60.70	1,527,800
30 Aug 2024	61.20	61.20	60.63	60.96	60.96	2,038,400
29 Aug 2024	60.50	60.95	60.16	60.95	60.95	2,459,500
28 Aug 2024	59.45	59.81	59.36	59.80	59.80	1,428,800
27 Aug 2024	59.32	59.53	59.24	59.40	59.40	923,400
26 Aug 2024	59.52	59.56	59.18	59.35	59.35	2,082,000
23 Aug 2024	59.40	59.49	59.22	59.44	59.44	1,314,000
22 Aug 2024	59.50	59.50	59.24	59.26	59.26	1,082,600
21 Aug 2024	59.50	59.50	59.04	59.41	59.41	1,804,900
20 Aug 2024	59.42	59.62	59.38	59.44	59.44	1,051,600
19 Aug 2024	59.40	59.50	59.27	59.41	59.41	718,800
16 Aug 2024	59.84	59.90	59.44	59.55	59.55	1,205,500
15 Aug 2024	59.50	59.87	59.36	59.81	59.81	1,283,200
14 Aug 2024	59.60	59.73	59.25	59.40	59.40	2,245,000
13 Aug 2024	59.72	59.91	59.65	59.71	59.71	1,230,400
12 Aug 2024	59.79	59.94	59.64	59.68	59.68	837,500
09 Aug 2024	59.74	59.79	59.58	59.68	59.68	917,100
08 Aug 2024	59.59	59.93	59.52	59.72	59.72	2,424,300
07 Aug 2024	59.60	59.77	59.50	59.52	59.52	1,631,500
06 Aug 2024	59.15	59.81	59.06	59.56	59.56	2,125,100
05 Aug 2024	58.98	59.31	58.61	59.15	59.15	1,862,600
02 Aug 2024	59.40	59.81	59.18	59.59	59.59	4,028,200
01 Aug 2024	59.54	59.80	59.39	59.78	59.78	3,092,200
31 Jul 2024	59.10	59.52	59.07	59.34	59.34	1,996,300
30 Jul 2024	58.94	59.20	58.88	59.04	59.04	2,126,500
29 Jul 2024	58.75	58.98	58.53	58.98	58.98	3,131,300
26 Jul 2024	58.40	58.72	58.29	58.68	58.68	3,004,900
25 Jul 2024	58.50	58.55	58.30	58.45	58.45	3,698,100
24 Jul 2024	58.41	58.44	58.28	58.40	58.40	1,662,400
23 Jul 2024	58.29	58.42	58.17	58.42	58.42	2,688,200
22 Jul 2024	58.10	58.25	57.80	58.23	58.23	1,923,100
19 Jul 2024	58.00	58.12	57.83	57.91	57.91	939,800
18 Jul 2024	58.07	58.19	57.83	57.99	57.99	1,147,600
17 Jul 2024	57.84	58.23	57.52	58.10	58.10	1,393,700
16 Jul 2024	57.79	58.08	57.72	57.85	57.85	2,367,000
15 Jul 2024	57.75	58.01	57.60	57.84	57.84	1,252,800
12 Jul 2024	58.28	58.28	57.45	57.58	57.58	2,240,700
11 Jul 2024	57.50	58.08	57.23	58.07	58.07	2,769,800
10 Jul 2024	57.30	57.49	57.03	57.43	57.43	3,948,600
09 Jul 2024	57.13	57.50	56.94	57.30	57.30	1,413,200
08 Jul 2024	56.75	57.19	56.66	57.11	57.11	1,245,700
05 Jul 2024	56.59	56.75	56.44	56.73	56.73	758,900
03 Jul 2024	56.25	56.60	56.25	56.51	56.51	691,500
02 Jul 2024	56.26	56.29	55.99	56.20	56.20	1,802,900
01 Jul 2024	56.25	56.65	56.07	56.16	56.16	1,222,600
28 Jun 2024	56.47	56.65	55.96	56.23	56.23	3,206,100
27 Jun 2024	56.09	56.43	55.91	56.41	56.41	1,519,800
26 Jun 2024	56.06	56.23	55.83	56.16	56.16	1,123,800
25 Jun 2024	56.42	56.42	56.10	56.14	56.14	1,373,600
24 Jun 2024	56.50	56.79	56.33	56.47	56.47	2,020,100
21 Jun 2024	56.69	56.80	56.36	56.50	56.50	5,558,400
20 Jun 2024	54.97	55.43	54.55	54.82	54.82	1,472,600
18 Jun 2024	55.22	55.30	55.03	55.07	55.07	986,400
17 Jun 2024	55.36	55.47	55.07	55.21	55.21	1,559,100
14 Jun 2024	55.95	56.10	55.19	55.48	55.48	1,522,300
13 Jun 2024	56.00	56.05	55.75	55.97	55.97	758,200
12 Jun 2024	56.01	56.16	55.80	55.95	55.95	796,200
11 Jun 2024	56.19	56.25	55.79	55.81	55.81	1,127,500
10 Jun 2024	56.14	56.42	55.94	56.19	56.19	863,300
07 Jun 2024	56.14	56.54	56.05	56.39	56.39	950,400
06 Jun 2024	55.00	56.26	55.00	56.21	56.21	1,910,500
05 Jun 2024	55.00	55.48	54.89	55.47	55.47	2,129,900
04 Jun 2024	54.21	55.06	54.18	54.96	54.96	2,454,100
03 Jun 2024	54.10	54.40	53.85	54.28	54.28	2,803,800
31 May 2024	53.83	54.14	53.62	53.79	53.79	3,415,900
30 May 2024	53.73	53.89	53.55	53.61	53.61	1,680,700
29 May 2024	54.07	54.57	53.51	53.58	53.58	1,194,300
28 May 2024	54.80	54.97	53.96	54.00	54.00	1,803,900
24 May 2024	54.70	55.18	54.70	54.82	54.82	1,755,400
23 May 2024	54.88	55.09	54.52	54.65	54.65	1,342,500
22 May 2024	54.98	55.19	54.76	54.97	54.97	1,440,600
21 May 2024	54.96	55.27	54.86	54.96	54.96	1,333,000
20 May 2024	55.40	55.60	54.93	55.00	55.00	921,800
17 May 2024	55.30	55.50	55.16	55.37	55.37	1,079,300
16 May 2024	55.58	55.70	55.21	55.25	55.25	1,320,900
15 May 2024	55.73	55.80	55.50	55.61	55.61	766,500
14 May 2024	55.90	56.00	55.47	55.52	55.52	1,151,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,619.94+47.28(+0.38%)

NZD/USD0.6160-0.0054(-0.87%)

NZD/EUR0.5605-0.0023(-0.41%)

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

OIL74.45+0.74(+1.00%)

Catalent, Inc. (CTLT)

NZX 50
12,619.94
+47.28(+0.38%)

NZD/USD
0.6160
-0.0054(-0.87%)

NZD/EUR
0.5605
-0.0023(-0.41%)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

OIL
74.45
+0.74(+1.00%)