New Zealand markets open in 32 minutes

Catalent, Inc. (CTLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.02-0.27 (-0.25%)
At close: 04:03PM EDT
107.02 0.00 (0.00%)
After hours: 04:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022107.28108.81105.98107.02107.02819,700
30 Jun 2022105.09108.07104.44107.29107.291,362,300
29 Jun 2022107.29107.29104.07106.15106.151,447,200
28 Jun 2022110.21111.06107.09107.14107.14758,800
27 Jun 2022110.12111.79108.13110.87110.871,172,200
24 Jun 2022110.64111.19107.68109.61109.612,365,900
23 Jun 2022105.85109.82105.23109.61109.61860,200
22 Jun 2022103.00106.51102.69105.32105.32795,500
21 Jun 2022103.70105.02103.24103.99103.99526,100
17 Jun 2022101.18103.51100.90102.51102.511,413,100
16 Jun 2022102.99103.57100.25100.80100.80790,600
15 Jun 2022105.68106.77103.63104.96104.96880,200
14 Jun 2022103.01104.87101.82104.29104.291,032,000
13 Jun 2022103.40104.15101.02103.35103.351,218,900
10 Jun 2022107.73108.74106.01106.67106.671,249,900
09 Jun 2022109.78111.08109.19109.84109.841,269,600
08 Jun 2022109.77112.70108.85110.83110.831,339,400
07 Jun 2022110.89114.10110.68113.71113.71940,700
06 Jun 2022111.92112.33110.60111.23111.231,031,200
03 Jun 2022109.57111.06109.00110.82110.821,077,100
02 Jun 2022104.78110.93104.64110.67110.671,530,100
01 Jun 2022102.89105.73102.09104.48104.481,476,800
31 May 2022104.69104.69100.92103.06103.061,522,100
27 May 2022101.88105.41101.88105.37105.37791,400
26 May 202296.79101.6196.55100.97100.97679,200
25 May 202296.6897.7495.7696.6996.69951,500
24 May 202297.9697.9695.9896.7696.76937,300
23 May 2022101.16101.1697.3898.5498.54926,200
20 May 2022101.03101.8097.00100.19100.19839,400
19 May 202297.16101.5797.1699.7399.73918,600
18 May 202299.41100.5797.7297.8297.821,348,900
17 May 202299.55100.9398.13100.76100.76849,000
16 May 202297.5999.6696.9797.6797.67656,700
13 May 202296.1699.4496.1698.1898.18822,800
12 May 202291.7195.0191.0895.0095.001,217,300
11 May 202294.0396.1592.0992.3592.35810,600
10 May 202295.1396.1092.3294.4794.471,339,400
09 May 202296.9697.5792.8393.7093.701,651,800
06 May 202299.42100.8696.5898.8398.831,204,100
05 May 2022102.28103.0899.19100.65100.651,551,100
04 May 2022100.26104.3098.17104.08104.082,400,000
03 May 202293.72103.3293.7299.9599.953,338,700
02 May 202289.4691.0587.7190.1290.121,599,200
29 Apr 202289.9894.3789.2290.5690.562,169,300
28 Apr 202289.0590.1086.3489.9089.901,743,300
27 Apr 202287.6589.5787.1988.2688.261,441,000
26 Apr 202289.3089.3386.6587.2087.201,491,000
25 Apr 202289.6091.5988.4690.1490.141,547,500
22 Apr 202291.8792.1390.4290.6790.671,839,000
21 Apr 202297.5097.9191.6792.2892.281,107,700
20 Apr 202295.3297.3592.2196.1596.151,647,100
19 Apr 202294.3595.6792.9295.3395.332,917,000
18 Apr 202297.6197.6893.8694.5794.57982,100
14 Apr 2022100.51100.5196.6897.3297.321,472,800
13 Apr 202299.77101.9299.77100.88100.88875,500
12 Apr 2022105.98107.1099.59100.06100.061,824,800
11 Apr 2022109.58110.00106.61107.05107.05820,400
08 Apr 2022112.67113.18110.42110.71110.71957,300
07 Apr 2022109.88113.49109.56112.75112.75750,900
06 Apr 2022111.33111.61108.44110.17110.17935,300
05 Apr 2022113.55114.59112.22112.47112.47974,000
04 Apr 2022114.55114.89111.81113.40113.401,006,300
01 Apr 2022111.59114.19111.26114.05114.051,231,700
31 Mar 2022110.94113.53110.62110.90110.901,519,000
30 Mar 2022110.65112.39109.93110.83110.83770,300
29 Mar 2022109.96111.54109.25110.81110.81829,400
28 Mar 2022107.22108.11105.64108.00108.00605,500
25 Mar 2022108.16108.74105.30107.08107.08603,300
24 Mar 2022105.16108.02104.92107.91107.91888,300
23 Mar 2022106.83106.94104.10104.98104.98794,300
22 Mar 2022107.93109.09106.83107.89107.89829,800
21 Mar 2022108.16109.09106.63107.77107.771,162,900
18 Mar 2022106.62110.87106.62109.14109.144,207,500
17 Mar 2022102.09106.48101.84106.44106.441,199,300
16 Mar 202298.03102.9697.32102.82102.821,284,800
15 Mar 202296.6897.3395.1696.5796.571,024,600
14 Mar 202297.01100.0095.3895.6595.65876,700
11 Mar 202299.0899.0996.0496.1296.121,004,100
10 Mar 202296.9298.5296.0198.3398.33743,800
09 Mar 202296.0599.1395.7198.6998.69814,700
08 Mar 202296.7698.7893.3094.2094.201,351,100
07 Mar 2022100.05100.4297.5998.5598.551,537,200
04 Mar 2022101.35102.1899.38100.36100.361,213,600
03 Mar 2022103.44103.44100.89101.78101.78922,900
02 Mar 2022102.37104.09102.10102.55102.551,255,600
01 Mar 2022102.10102.86101.10102.00102.00954,300
28 Feb 2022101.37102.21100.16102.04102.041,345,800
25 Feb 202298.91102.5097.21102.35102.351,147,300
24 Feb 202292.1099.2391.1799.0899.081,229,700
23 Feb 202298.0698.6893.8694.1994.191,431,000
22 Feb 202297.8599.2196.9297.8697.861,305,100
18 Feb 202298.0299.7297.8899.0499.041,072,300
17 Feb 202299.3599.5397.9097.9797.971,016,300
16 Feb 202299.13100.1597.9299.9399.931,260,900
15 Feb 2022100.73101.1998.5399.6899.681,065,800
14 Feb 202299.10100.0897.6098.9798.971,018,600
11 Feb 2022100.92102.4298.8399.2499.241,153,100
10 Feb 2022100.96104.22100.89101.35101.351,179,000
09 Feb 2022102.06103.90101.89103.66103.661,380,600
08 Feb 2022101.71102.12100.12101.18101.181,246,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...