New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202251.5953.0651.1952.2552.254,207,500
01 Dec 202250.4452.4450.3552.2352.234,307,400
30 Nov 202247.4850.3347.3350.1350.134,886,000
29 Nov 202247.1749.0946.2147.1847.187,318,700
28 Nov 202241.1147.0841.1146.9246.9211,289,400
25 Nov 202241.8842.0041.3641.3941.39760,700
23 Nov 202241.7242.7440.8542.1842.181,395,900
22 Nov 202241.9242.0440.6941.5441.541,988,600
21 Nov 202242.5342.5641.0241.8941.892,225,200
18 Nov 202242.9343.3742.1043.0443.042,662,300
17 Nov 202243.8144.4641.8642.0742.072,772,300
16 Nov 202248.4648.9144.6344.6744.672,871,600
15 Nov 202247.9649.1947.7348.9148.913,780,400
14 Nov 202247.2047.5446.4646.7646.763,340,800
11 Nov 202244.9947.5344.6947.1847.183,428,400
10 Nov 202243.7445.1343.0144.8944.895,028,100
09 Nov 202242.6642.7141.0641.5141.512,200,400
08 Nov 202241.8943.4641.2842.8342.833,822,000
07 Nov 202242.2942.9140.7241.4841.483,580,800
04 Nov 202242.6942.9741.1042.4542.454,747,700
03 Nov 202244.0844.2641.6342.2542.256,542,400
02 Nov 202248.7349.8044.8944.9044.907,279,800
01 Nov 202249.2753.7947.6049.5349.5311,741,000
31 Oct 202265.7667.1264.4465.7365.734,478,800
28 Oct 202266.0467.2065.7966.1866.183,299,400
27 Oct 202272.0472.0466.0266.2766.275,554,200
26 Oct 202271.3974.1770.9471.9771.971,711,100
25 Oct 202269.6972.6569.3771.3671.361,294,600
24 Oct 202267.6369.3266.5569.0069.001,462,100
21 Oct 202268.5968.9466.1167.6367.632,774,500
20 Oct 202270.9271.8168.1868.2768.271,532,600
19 Oct 202273.6673.6669.5271.0871.082,030,400
18 Oct 202276.5977.6274.5674.9374.931,196,600
17 Oct 202273.8275.3472.5474.3674.361,521,900
14 Oct 202274.6975.5471.9572.1172.111,281,800
13 Oct 202271.1574.4870.3074.1574.151,133,600
12 Oct 202273.4874.0472.0973.2073.20891,900
11 Oct 202274.7574.9472.4073.1873.181,184,600
10 Oct 202277.4677.5174.5074.9874.981,276,300
07 Oct 202278.0278.8776.6277.0277.021,673,200
06 Oct 202280.2680.9878.0578.7178.712,111,700
05 Oct 202278.2181.7278.0081.0081.001,496,800
04 Oct 202277.7480.1076.8379.7979.791,855,000
03 Oct 202273.1076.9972.1976.5276.521,723,800
30 Sept 202274.3975.2872.3272.3672.361,447,000
29 Sept 202275.5875.5872.8874.2874.281,785,000
28 Sept 202273.7576.3472.9076.2476.242,051,200
27 Sept 202275.5875.5872.6972.7472.741,495,400
26 Sept 202275.1778.5673.8974.7374.732,083,000
23 Sept 202278.1278.3174.7476.0776.072,406,900
22 Sept 202282.7382.7379.0479.0679.062,219,600
21 Sept 202286.5087.7483.1083.1583.151,473,400
20 Sept 202288.4689.6986.6087.1587.151,242,100
19 Sept 202288.9189.3787.5789.2889.281,239,500
16 Sept 202288.7390.8188.3289.9489.942,435,500
15 Sept 202291.0092.2388.9289.2489.241,326,300
14 Sept 202292.1493.5191.2991.9091.901,038,100
13 Sept 202293.4693.9591.6091.8791.871,105,700
12 Sept 202296.5097.5495.8496.0596.05906,000
09 Sept 202293.6496.2593.0295.9795.971,176,500
08 Sept 202291.3793.5190.3593.2793.271,034,700
07 Sept 202288.7092.0088.5091.8591.851,560,400
06 Sept 202288.1789.7287.8488.9788.971,372,700
02 Sept 202289.1389.7587.0687.5887.581,300,500
01 Sept 202287.1588.4786.1188.3488.341,535,600
31 Aug 202289.5990.6787.1788.0088.002,066,800
30 Aug 202292.1292.1588.6189.2889.283,005,500
29 Aug 202295.9499.5089.6992.2892.284,357,700
26 Aug 2022104.07104.6299.6299.7099.701,086,500
25 Aug 2022103.59104.25102.54104.20104.20912,800
24 Aug 2022102.62103.56101.37102.69102.69610,200
23 Aug 2022102.34102.66100.38102.51102.51645,700
22 Aug 2022104.00104.45101.79102.36102.36788,000
19 Aug 2022105.98106.65104.76105.24105.24578,600
18 Aug 2022108.40108.50105.99106.31106.31778,300
17 Aug 2022108.28108.76106.78108.40108.40771,300
16 Aug 2022109.80110.17106.77109.22109.22878,400
15 Aug 2022109.46110.97108.85110.85110.85671,900
12 Aug 2022109.94110.60109.01109.97109.97857,100
11 Aug 2022113.57115.08109.85109.94109.941,482,900
10 Aug 2022110.08112.90109.42112.84112.84851,200
09 Aug 2022110.11110.44107.71108.13108.13609,600
08 Aug 2022111.16111.50108.85110.04110.04767,300
05 Aug 2022108.32110.66107.24110.56110.56710,700
04 Aug 2022109.68109.69107.65109.40109.401,059,800
03 Aug 2022112.11112.25107.44108.75108.751,544,500
02 Aug 2022111.58114.06111.24111.39111.39690,600
01 Aug 2022112.55114.56111.75111.80111.80936,400
29 Jul 2022112.12115.33112.05113.10113.101,455,200
28 Jul 2022109.90112.01108.17111.88111.88677,000
27 Jul 2022107.67109.79107.21109.41109.41905,000
26 Jul 2022108.46108.92105.31107.63107.63804,900
25 Jul 2022107.55108.08106.02107.92107.92820,000
22 Jul 2022110.88111.21106.51107.61107.611,053,100
21 Jul 2022105.00110.11105.00110.10110.101,016,100
20 Jul 2022103.14105.51102.66104.21104.21983,600
19 Jul 2022101.23103.27100.24102.72102.721,601,300
18 Jul 2022103.74104.7499.7199.9399.93693,500
15 Jul 2022101.60103.20100.36103.17103.17970,800
14 Jul 2022102.04102.5899.00100.20100.201,222,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...