New Zealand markets open in 7 hours 15 minutes

Catalent, Inc. (CTLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.35-3.39 (-3.27%)
At close: 04:03PM EST
100.00 -0.35 (-0.35%)
After hours: 04:31PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 2022101.18102.3898.68100.35100.351,256,700
24 Jan 2022100.03103.9295.91103.74103.742,043,400
21 Jan 2022102.18103.40100.54102.08102.081,174,800
20 Jan 2022103.00105.07101.65102.02102.021,262,200
19 Jan 2022104.58105.80102.53102.56102.56865,500
18 Jan 2022106.13106.96103.74103.93103.931,336,900
14 Jan 2022108.96110.69106.25108.24108.241,291,700
13 Jan 2022115.17115.36109.58109.98109.981,116,700
12 Jan 2022117.26118.02114.50115.38115.381,058,600
11 Jan 2022118.31119.23114.56117.83117.83951,500
10 Jan 2022118.50119.72115.14118.31118.311,669,500
07 Jan 2022116.88118.26115.23115.46115.462,317,100
06 Jan 2022115.30118.97112.65116.92116.921,318,500
05 Jan 2022117.87119.08115.03116.06116.062,105,600
04 Jan 2022123.33124.19116.88119.64119.641,134,600
03 Jan 2022128.03128.26123.51124.49124.49800,600
31 Dec 2021128.52129.49127.94128.03128.03537,200
30 Dec 2021128.75129.73127.76128.51128.51378,400
29 Dec 2021125.06128.52124.31128.08128.08715,700
28 Dec 2021125.93127.00125.06125.36125.36335,600
27 Dec 2021125.90127.30124.95126.36126.36452,300
23 Dec 2021124.98125.99123.81124.96124.96554,200
22 Dec 2021124.52125.39123.19124.58124.58600,600
21 Dec 2021120.47124.59120.44124.53124.531,106,200
20 Dec 2021124.91124.91113.82119.57119.572,512,000
17 Dec 2021127.00130.77124.38125.37125.373,262,100
16 Dec 2021128.50130.97126.36126.97126.97753,800
15 Dec 2021123.10127.77121.96127.08127.081,017,400
14 Dec 2021123.22123.76120.50122.38122.38721,200
13 Dec 2021122.96125.23121.62124.88124.88790,500
10 Dec 2021123.00124.93121.09122.32122.321,254,400
09 Dec 2021126.89127.25123.63123.79123.79580,600
08 Dec 2021124.24128.18123.36127.46127.46938,800
07 Dec 2021122.80125.46122.28123.49123.491,055,000
06 Dec 2021122.74122.74118.75120.86120.861,074,700
03 Dec 2021128.57129.65120.50122.47122.471,378,400
02 Dec 2021126.41127.85125.42127.65127.651,121,100
01 Dec 2021129.05131.42126.49127.31127.311,232,400
30 Nov 2021133.00134.21128.10128.66128.662,100,800
29 Nov 2021132.77136.13132.10133.96133.961,305,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...