New Zealand markets closed

Catalent, Inc. (CTLT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.49+0.01 (+0.01%)
As of 01:26PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202456.4856.7556.4256.4956.49503,763
27 Mar 202456.4556.5156.1456.4856.481,591,800
26 Mar 202456.5056.5256.1556.2656.261,721,300
25 Mar 202456.0956.5555.9356.4056.401,695,500
22 Mar 202455.9056.1955.7755.7955.791,127,200
21 Mar 202456.0256.3555.8355.8555.852,025,000
20 Mar 202455.9256.0955.8255.8855.881,656,200
19 Mar 202455.9156.2255.8555.9555.951,105,200
18 Mar 202456.5456.5455.9055.9655.962,147,700
15 Mar 202456.2256.6256.1056.2256.223,952,900
14 Mar 202456.5056.7856.1556.7056.701,665,800
13 Mar 202456.5456.8056.4156.6056.601,848,600
12 Mar 202456.7456.8756.4356.5056.502,442,300
11 Mar 202456.3556.8456.2456.8156.811,487,600
08 Mar 202456.4056.7056.1756.5156.512,380,800
07 Mar 202457.0257.0356.3556.3656.362,418,200
06 Mar 202457.0057.1956.6556.6556.652,270,500
05 Mar 202457.0057.1556.9456.9656.963,076,800
04 Mar 202457.3757.4456.8556.9556.953,778,100
01 Mar 202457.3657.7357.0257.1957.192,589,900
29 Feb 202458.0658.2057.2557.3457.343,631,100
28 Feb 202458.2058.4357.9257.9457.942,294,200
27 Feb 202458.3758.6958.0158.2058.202,087,000
26 Feb 202458.6559.0058.1158.2958.292,389,200
23 Feb 202459.0059.2858.1758.7758.773,079,400
22 Feb 202458.6858.6858.3058.4058.401,254,000
21 Feb 202457.8258.4957.7858.2458.242,415,800
20 Feb 202458.0058.2657.6757.9857.983,137,000
16 Feb 202457.8058.1757.6658.1458.143,071,300
15 Feb 202457.0957.7156.9757.4457.442,271,400
14 Feb 202456.6957.1556.4256.9456.944,170,400
13 Feb 202456.2056.9855.9156.2456.243,533,800
12 Feb 202456.7057.1056.2556.9956.993,621,800
09 Feb 202456.7056.9556.1056.7156.713,815,300
08 Feb 202456.5457.2856.3456.5556.555,164,300
07 Feb 202458.5058.9556.1256.5056.506,459,200
06 Feb 202459.7159.7958.0058.4658.4613,252,900
05 Feb 202459.3160.2058.9159.8259.8221,427,900
02 Feb 202452.4654.9852.0354.5154.512,744,900
01 Feb 202451.7853.4351.6053.0953.091,630,300
31 Jan 202452.4853.2651.5451.6451.641,590,500
30 Jan 202453.2953.6552.4853.0453.041,326,100
29 Jan 202452.4253.9251.7553.6353.631,968,200
26 Jan 202451.5752.9451.5752.2352.232,631,100
25 Jan 202449.7350.5949.5250.4150.412,204,900
24 Jan 202449.6150.1749.2449.6649.661,783,300
23 Jan 202450.2050.4048.7849.2049.20861,800
22 Jan 202449.5750.5049.2149.8249.82929,600
19 Jan 202448.8449.6747.8649.2149.211,049,000
18 Jan 202448.6249.1448.0848.7248.721,248,300
17 Jan 202448.6749.2648.0148.5848.581,993,200
16 Jan 202449.0249.4947.7649.4249.422,253,100
12 Jan 202450.3850.8549.1149.3349.331,913,900
11 Jan 202450.2251.1349.5850.0950.092,353,500
10 Jan 202449.4750.6348.7050.3650.362,199,200
09 Jan 202446.7550.2446.4649.4149.412,684,900
08 Jan 202445.9647.3345.0346.6646.662,095,900
05 Jan 202443.2345.8543.0545.7345.732,359,900
04 Jan 202442.6543.5942.1143.4543.451,668,600
03 Jan 202444.6544.6542.4442.5642.561,880,100
02 Jan 202444.4945.5844.2745.0545.051,215,200
29 Dec 202345.4245.6244.7644.9344.93634,800
28 Dec 202345.3845.9245.1245.5445.54865,800
27 Dec 202345.4745.8445.1745.5045.501,803,500
26 Dec 202344.1945.2644.1945.2545.25642,900
22 Dec 202344.0744.7943.7344.0844.08813,900
21 Dec 202343.4744.4143.3043.9043.901,675,100
20 Dec 202344.5144.6542.8342.8742.871,628,600
19 Dec 202342.6344.8642.0744.6444.642,979,500
18 Dec 202341.6142.0541.1541.8941.891,647,900
15 Dec 202341.4142.1240.8541.4841.484,711,900
14 Dec 202340.7542.7440.2941.3641.362,384,300
13 Dec 202337.3039.6837.0339.6539.652,892,700
12 Dec 202337.7437.7436.7437.3037.301,878,600
11 Dec 202337.1138.1736.9037.9337.932,114,200
08 Dec 202337.2137.8737.1137.1837.181,247,500
07 Dec 202337.9138.3937.3737.4537.451,600,400
06 Dec 202339.2839.4037.9437.9537.951,132,800
05 Dec 202339.6540.0638.4238.9138.911,320,100
04 Dec 202339.6940.3839.0939.9739.973,493,100
01 Dec 202338.7440.2738.4440.1540.152,105,800
30 Nov 202339.7039.7038.6638.8538.851,456,300
29 Nov 202339.7740.2739.4039.5739.57844,000
28 Nov 202339.1239.8138.2939.4639.461,656,500
27 Nov 202339.5939.9739.0639.1139.111,229,700
24 Nov 202339.4040.2239.4039.9939.99677,200
22 Nov 202340.1540.4439.4639.6039.60922,600
21 Nov 202339.7040.4439.4439.8439.842,168,800
20 Nov 202339.6840.7439.4539.9339.931,936,000
17 Nov 202340.3940.7639.1839.8739.872,265,900
16 Nov 202340.4040.4038.8139.7439.742,998,200
15 Nov 202336.1140.5836.0039.5639.565,844,700
14 Nov 202334.9235.9434.9235.5335.533,726,900
13 Nov 202333.1833.6132.3833.1033.101,994,900
10 Nov 202333.6133.9332.9233.5533.551,701,000
09 Nov 202334.1834.3733.4733.6733.671,717,900
08 Nov 202334.9735.2533.9834.0934.091,940,700
07 Nov 202334.2134.9333.6234.8234.822,162,400
06 Nov 202335.4235.5034.2234.2834.282,469,300
03 Nov 202333.4935.7333.4935.2735.274,161,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...