Catalent, Inc. (CTLT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

52.25

+0.02

(+0.04%)

At close: 04:03PM EST

52.31

+0.06

(+0.11%)

After hours:

07:49PM EST

Time period:

03 Dec 2021 - 03 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	51.59	53.06	51.19	52.25	52.25	4,207,500
01 Dec 2022	50.44	52.44	50.35	52.23	52.23	4,307,400
30 Nov 2022	47.48	50.33	47.33	50.13	50.13	4,886,000
29 Nov 2022	47.17	49.09	46.21	47.18	47.18	7,318,700
28 Nov 2022	41.11	47.08	41.11	46.92	46.92	11,289,400
25 Nov 2022	41.88	42.00	41.36	41.39	41.39	760,700
23 Nov 2022	41.72	42.74	40.85	42.18	42.18	1,395,900
22 Nov 2022	41.92	42.04	40.69	41.54	41.54	1,988,600
21 Nov 2022	42.53	42.56	41.02	41.89	41.89	2,225,200
18 Nov 2022	42.93	43.37	42.10	43.04	43.04	2,662,300
17 Nov 2022	43.81	44.46	41.86	42.07	42.07	2,772,300
16 Nov 2022	48.46	48.91	44.63	44.67	44.67	2,871,600
15 Nov 2022	47.96	49.19	47.73	48.91	48.91	3,780,400
14 Nov 2022	47.20	47.54	46.46	46.76	46.76	3,340,800
11 Nov 2022	44.99	47.53	44.69	47.18	47.18	3,428,400
10 Nov 2022	43.74	45.13	43.01	44.89	44.89	5,028,100
09 Nov 2022	42.66	42.71	41.06	41.51	41.51	2,200,400
08 Nov 2022	41.89	43.46	41.28	42.83	42.83	3,822,000
07 Nov 2022	42.29	42.91	40.72	41.48	41.48	3,580,800
04 Nov 2022	42.69	42.97	41.10	42.45	42.45	4,747,700
03 Nov 2022	44.08	44.26	41.63	42.25	42.25	6,542,400
02 Nov 2022	48.73	49.80	44.89	44.90	44.90	7,279,800
01 Nov 2022	49.27	53.79	47.60	49.53	49.53	11,741,000
31 Oct 2022	65.76	67.12	64.44	65.73	65.73	4,478,800
28 Oct 2022	66.04	67.20	65.79	66.18	66.18	3,299,400
27 Oct 2022	72.04	72.04	66.02	66.27	66.27	5,554,200
26 Oct 2022	71.39	74.17	70.94	71.97	71.97	1,711,100
25 Oct 2022	69.69	72.65	69.37	71.36	71.36	1,294,600
24 Oct 2022	67.63	69.32	66.55	69.00	69.00	1,462,100
21 Oct 2022	68.59	68.94	66.11	67.63	67.63	2,774,500
20 Oct 2022	70.92	71.81	68.18	68.27	68.27	1,532,600
19 Oct 2022	73.66	73.66	69.52	71.08	71.08	2,030,400
18 Oct 2022	76.59	77.62	74.56	74.93	74.93	1,196,600
17 Oct 2022	73.82	75.34	72.54	74.36	74.36	1,521,900
14 Oct 2022	74.69	75.54	71.95	72.11	72.11	1,281,800
13 Oct 2022	71.15	74.48	70.30	74.15	74.15	1,133,600
12 Oct 2022	73.48	74.04	72.09	73.20	73.20	891,900
11 Oct 2022	74.75	74.94	72.40	73.18	73.18	1,184,600
10 Oct 2022	77.46	77.51	74.50	74.98	74.98	1,276,300
07 Oct 2022	78.02	78.87	76.62	77.02	77.02	1,673,200
06 Oct 2022	80.26	80.98	78.05	78.71	78.71	2,111,700
05 Oct 2022	78.21	81.72	78.00	81.00	81.00	1,496,800
04 Oct 2022	77.74	80.10	76.83	79.79	79.79	1,855,000
03 Oct 2022	73.10	76.99	72.19	76.52	76.52	1,723,800
30 Sept 2022	74.39	75.28	72.32	72.36	72.36	1,447,000
29 Sept 2022	75.58	75.58	72.88	74.28	74.28	1,785,000
28 Sept 2022	73.75	76.34	72.90	76.24	76.24	2,051,200
27 Sept 2022	75.58	75.58	72.69	72.74	72.74	1,495,400
26 Sept 2022	75.17	78.56	73.89	74.73	74.73	2,083,000
23 Sept 2022	78.12	78.31	74.74	76.07	76.07	2,406,900
22 Sept 2022	82.73	82.73	79.04	79.06	79.06	2,219,600
21 Sept 2022	86.50	87.74	83.10	83.15	83.15	1,473,400
20 Sept 2022	88.46	89.69	86.60	87.15	87.15	1,242,100
19 Sept 2022	88.91	89.37	87.57	89.28	89.28	1,239,500
16 Sept 2022	88.73	90.81	88.32	89.94	89.94	2,435,500
15 Sept 2022	91.00	92.23	88.92	89.24	89.24	1,326,300
14 Sept 2022	92.14	93.51	91.29	91.90	91.90	1,038,100
13 Sept 2022	93.46	93.95	91.60	91.87	91.87	1,105,700
12 Sept 2022	96.50	97.54	95.84	96.05	96.05	906,000
09 Sept 2022	93.64	96.25	93.02	95.97	95.97	1,176,500
08 Sept 2022	91.37	93.51	90.35	93.27	93.27	1,034,700
07 Sept 2022	88.70	92.00	88.50	91.85	91.85	1,560,400
06 Sept 2022	88.17	89.72	87.84	88.97	88.97	1,372,700
02 Sept 2022	89.13	89.75	87.06	87.58	87.58	1,300,500
01 Sept 2022	87.15	88.47	86.11	88.34	88.34	1,535,600
31 Aug 2022	89.59	90.67	87.17	88.00	88.00	2,066,800
30 Aug 2022	92.12	92.15	88.61	89.28	89.28	3,005,500
29 Aug 2022	95.94	99.50	89.69	92.28	92.28	4,357,700
26 Aug 2022	104.07	104.62	99.62	99.70	99.70	1,086,500
25 Aug 2022	103.59	104.25	102.54	104.20	104.20	912,800
24 Aug 2022	102.62	103.56	101.37	102.69	102.69	610,200
23 Aug 2022	102.34	102.66	100.38	102.51	102.51	645,700
22 Aug 2022	104.00	104.45	101.79	102.36	102.36	788,000
19 Aug 2022	105.98	106.65	104.76	105.24	105.24	578,600
18 Aug 2022	108.40	108.50	105.99	106.31	106.31	778,300
17 Aug 2022	108.28	108.76	106.78	108.40	108.40	771,300
16 Aug 2022	109.80	110.17	106.77	109.22	109.22	878,400
15 Aug 2022	109.46	110.97	108.85	110.85	110.85	671,900
12 Aug 2022	109.94	110.60	109.01	109.97	109.97	857,100
11 Aug 2022	113.57	115.08	109.85	109.94	109.94	1,482,900
10 Aug 2022	110.08	112.90	109.42	112.84	112.84	851,200
09 Aug 2022	110.11	110.44	107.71	108.13	108.13	609,600
08 Aug 2022	111.16	111.50	108.85	110.04	110.04	767,300
05 Aug 2022	108.32	110.66	107.24	110.56	110.56	710,700
04 Aug 2022	109.68	109.69	107.65	109.40	109.40	1,059,800
03 Aug 2022	112.11	112.25	107.44	108.75	108.75	1,544,500
02 Aug 2022	111.58	114.06	111.24	111.39	111.39	690,600
01 Aug 2022	112.55	114.56	111.75	111.80	111.80	936,400
29 Jul 2022	112.12	115.33	112.05	113.10	113.10	1,455,200
28 Jul 2022	109.90	112.01	108.17	111.88	111.88	677,000
27 Jul 2022	107.67	109.79	107.21	109.41	109.41	905,000
26 Jul 2022	108.46	108.92	105.31	107.63	107.63	804,900
25 Jul 2022	107.55	108.08	106.02	107.92	107.92	820,000
22 Jul 2022	110.88	111.21	106.51	107.61	107.61	1,053,100
21 Jul 2022	105.00	110.11	105.00	110.10	110.10	1,016,100
20 Jul 2022	103.14	105.51	102.66	104.21	104.21	983,600
19 Jul 2022	101.23	103.27	100.24	102.72	102.72	1,601,300
18 Jul 2022	103.74	104.74	99.71	99.93	99.93	693,500
15 Jul 2022	101.60	103.20	100.36	103.17	103.17	970,800
14 Jul 2022	102.04	102.58	99.00	100.20	100.20	1,222,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,641.85-12.71(-0.11%)

NZD/USD0.6415+0.0041(+0.64%)

NZD/EUR0.6082+0.0030(+0.50%)

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

OIL80.34-0.88(-1.08%)

Catalent, Inc. (CTLT)

NZX 50
11,641.85
-12.71(-0.11%)

NZD/USD
0.6415
+0.0041(+0.64%)

NZD/EUR
0.6082
+0.0030(+0.50%)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

OIL
80.34
-0.88(-1.08%)