New Zealand markets open in 9 hours 13 minutes

Catalent, Inc. (CTLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.53-0.18 (-0.39%)
At close: 04:03PM EDT
45.10 -0.43 (-0.94%)
Pre-market: 06:46AM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202346.1646.3645.3045.5345.531,979,600
28 Sept 202345.6446.0545.2145.7145.711,878,400
27 Sept 202345.7146.1745.1245.7845.781,937,200
26 Sept 202345.4446.4645.1945.6345.63902,300
25 Sept 202345.0546.2344.6545.7945.791,962,600
22 Sept 202346.7746.7745.2245.3445.341,642,200
21 Sept 202347.8747.8746.4046.5546.551,629,000
20 Sept 202348.0349.1547.5748.2548.251,242,800
19 Sept 202347.1047.9946.7947.5247.521,893,000
18 Sept 202349.0549.2147.0047.1947.192,221,000
15 Sept 202349.5750.3249.1049.1649.163,822,100
14 Sept 202349.1449.8648.6349.6749.671,367,200
13 Sept 202348.0949.0348.0948.8248.821,656,100
12 Sept 202348.4449.4848.1948.2948.291,521,900
11 Sept 202348.1050.4148.0249.0249.021,482,700
08 Sept 202348.9449.1748.1848.4848.481,071,200
07 Sept 202349.2949.6048.5448.9648.961,639,700
06 Sept 202349.9950.2949.4649.7049.701,499,300
05 Sept 202351.5651.7950.0350.0750.073,386,800
01 Sept 202350.5251.0049.4750.2050.202,290,500
31 Aug 202349.0750.5648.9249.9749.972,494,600
30 Aug 202347.8649.0647.3648.9848.983,061,700
29 Aug 202347.9649.9947.5647.8147.816,527,500
28 Aug 202344.9445.9444.6645.6445.641,845,700
25 Aug 202344.8745.3043.3044.8944.892,445,300
24 Aug 202345.3945.3943.7544.6044.601,535,400
23 Aug 202344.7245.4144.2745.3645.361,779,200
22 Aug 202345.4445.5444.2544.4144.411,480,400
21 Aug 202344.5045.4144.5045.4045.401,867,100
18 Aug 202343.8744.3842.4044.3644.364,680,400
17 Aug 202345.0145.7944.0244.2044.201,210,700
16 Aug 202345.1245.7044.7245.0945.091,475,900
15 Aug 202345.0045.8844.7445.4345.431,426,300
14 Aug 202345.5045.5344.8645.2945.291,403,500
11 Aug 202346.0446.3045.8245.9945.991,116,200
10 Aug 202345.8746.8745.6646.3346.331,417,300
09 Aug 202347.0247.0644.9645.5245.522,395,600
08 Aug 202345.3047.9445.2147.2447.242,760,100
07 Aug 202345.7546.1145.0245.3045.301,426,900
04 Aug 202345.6146.9545.4145.7445.741,614,800
03 Aug 202346.2846.8945.8446.0746.071,685,800
02 Aug 202346.0047.2745.8646.5446.542,191,300
01 Aug 202348.0048.1446.1446.5146.512,225,200
31 Jul 202348.1148.9247.9548.5248.521,699,100
28 Jul 202348.8348.8347.4648.1848.181,515,700
27 Jul 202349.0849.1247.5947.6447.641,636,500
26 Jul 202347.9749.0547.6748.9048.901,649,200
25 Jul 202347.4649.1147.4648.2048.201,686,700
24 Jul 202347.4349.0347.4047.9447.942,198,800
21 Jul 202346.8648.3745.3847.5947.593,282,700
20 Jul 202349.2649.2647.0047.5847.587,265,900
19 Jul 202346.1746.5945.7346.3246.322,341,600
18 Jul 202346.5246.8244.6545.7945.792,692,100
17 Jul 202346.4646.6245.5446.4646.462,490,700
14 Jul 202346.3447.0846.0446.6546.652,410,300
13 Jul 202346.4946.5445.6146.2546.251,792,600
12 Jul 202346.3546.5945.7446.2046.201,807,500
11 Jul 202345.6846.7545.2945.3945.393,369,700
10 Jul 202344.5045.8744.3045.5745.572,974,800
07 Jul 202344.2845.0344.2744.6844.683,060,300
06 Jul 202343.8544.8943.1344.4244.423,801,800
05 Jul 202344.0045.0043.6744.7644.763,082,800
03 Jul 202343.5644.5143.3144.2944.291,557,700
30 Jun 202343.3543.7742.9243.3643.364,945,200
29 Jun 202340.3343.1740.1043.0443.044,163,500
28 Jun 202341.5942.1138.7840.3340.338,092,300
27 Jun 202343.8243.8240.5041.7241.725,790,900
26 Jun 202344.1144.6043.7143.8243.822,283,000
23 Jun 202343.8044.3843.1644.0644.063,714,600
22 Jun 202343.4044.9542.2044.2144.216,175,800
21 Jun 202343.7944.2842.8143.4943.493,352,400
20 Jun 202343.2944.3442.5544.2644.262,512,100
16 Jun 202344.2444.8943.6544.1144.115,265,300
15 Jun 202342.1243.9542.0543.5943.593,755,300
14 Jun 202342.6743.4741.2642.0942.094,540,400
13 Jun 202342.6944.6542.6943.8543.855,252,200
12 Jun 202340.4944.4540.4142.7842.7810,155,800
09 Jun 202339.2540.1138.4838.8138.814,493,800
08 Jun 202339.7039.8436.7539.0039.009,705,500
07 Jun 202339.1640.0338.2539.9639.964,382,500
06 Jun 202337.9139.0537.5838.8238.822,261,700
05 Jun 202337.7238.1836.9337.8037.802,585,200
02 Jun 202337.8238.2836.6337.7237.722,739,900
01 Jun 202337.2037.3136.1537.0037.003,050,700
31 May 202336.2337.6836.1137.2337.234,375,700
30 May 202337.0437.6336.2836.4236.422,525,900
26 May 202337.2237.8036.6437.1237.121,918,900
25 May 202337.3837.5536.3836.8836.882,292,600
24 May 202337.0037.6836.2237.4437.443,769,700
23 May 202338.2439.4937.8738.1338.133,922,500
22 May 202336.3338.9336.2537.5137.515,679,400
19 May 202335.0737.9133.7837.1737.1715,844,400
18 May 202332.1132.3531.5032.1432.143,120,900
17 May 202331.9032.8431.9032.1232.124,006,100
16 May 202332.8232.9231.7631.8631.864,138,300
15 May 202332.1533.3531.4533.1933.199,022,700
12 May 202333.7733.8532.2132.8632.868,283,300
11 May 202333.6634.6332.4834.1934.194,891,000
10 May 202335.4435.4432.4133.5933.5911,147,700
09 May 202334.8236.9533.0535.0435.048,310,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...