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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	46.16	46.36	45.30	45.53	45.53	1,979,600
28 Sept 2023	45.64	46.05	45.21	45.71	45.71	1,878,400
27 Sept 2023	45.71	46.17	45.12	45.78	45.78	1,937,200
26 Sept 2023	45.44	46.46	45.19	45.63	45.63	902,300
25 Sept 2023	45.05	46.23	44.65	45.79	45.79	1,962,600
22 Sept 2023	46.77	46.77	45.22	45.34	45.34	1,642,200
21 Sept 2023	47.87	47.87	46.40	46.55	46.55	1,629,000
20 Sept 2023	48.03	49.15	47.57	48.25	48.25	1,242,800
19 Sept 2023	47.10	47.99	46.79	47.52	47.52	1,893,000
18 Sept 2023	49.05	49.21	47.00	47.19	47.19	2,221,000
15 Sept 2023	49.57	50.32	49.10	49.16	49.16	3,822,100
14 Sept 2023	49.14	49.86	48.63	49.67	49.67	1,367,200
13 Sept 2023	48.09	49.03	48.09	48.82	48.82	1,656,100
12 Sept 2023	48.44	49.48	48.19	48.29	48.29	1,521,900
11 Sept 2023	48.10	50.41	48.02	49.02	49.02	1,482,700
08 Sept 2023	48.94	49.17	48.18	48.48	48.48	1,071,200
07 Sept 2023	49.29	49.60	48.54	48.96	48.96	1,639,700
06 Sept 2023	49.99	50.29	49.46	49.70	49.70	1,499,300
05 Sept 2023	51.56	51.79	50.03	50.07	50.07	3,386,800
01 Sept 2023	50.52	51.00	49.47	50.20	50.20	2,290,500
31 Aug 2023	49.07	50.56	48.92	49.97	49.97	2,494,600
30 Aug 2023	47.86	49.06	47.36	48.98	48.98	3,061,700
29 Aug 2023	47.96	49.99	47.56	47.81	47.81	6,527,500
28 Aug 2023	44.94	45.94	44.66	45.64	45.64	1,845,700
25 Aug 2023	44.87	45.30	43.30	44.89	44.89	2,445,300
24 Aug 2023	45.39	45.39	43.75	44.60	44.60	1,535,400
23 Aug 2023	44.72	45.41	44.27	45.36	45.36	1,779,200
22 Aug 2023	45.44	45.54	44.25	44.41	44.41	1,480,400
21 Aug 2023	44.50	45.41	44.50	45.40	45.40	1,867,100
18 Aug 2023	43.87	44.38	42.40	44.36	44.36	4,680,400
17 Aug 2023	45.01	45.79	44.02	44.20	44.20	1,210,700
16 Aug 2023	45.12	45.70	44.72	45.09	45.09	1,475,900
15 Aug 2023	45.00	45.88	44.74	45.43	45.43	1,426,300
14 Aug 2023	45.50	45.53	44.86	45.29	45.29	1,403,500
11 Aug 2023	46.04	46.30	45.82	45.99	45.99	1,116,200
10 Aug 2023	45.87	46.87	45.66	46.33	46.33	1,417,300
09 Aug 2023	47.02	47.06	44.96	45.52	45.52	2,395,600
08 Aug 2023	45.30	47.94	45.21	47.24	47.24	2,760,100
07 Aug 2023	45.75	46.11	45.02	45.30	45.30	1,426,900
04 Aug 2023	45.61	46.95	45.41	45.74	45.74	1,614,800
03 Aug 2023	46.28	46.89	45.84	46.07	46.07	1,685,800
02 Aug 2023	46.00	47.27	45.86	46.54	46.54	2,191,300
01 Aug 2023	48.00	48.14	46.14	46.51	46.51	2,225,200
31 Jul 2023	48.11	48.92	47.95	48.52	48.52	1,699,100
28 Jul 2023	48.83	48.83	47.46	48.18	48.18	1,515,700
27 Jul 2023	49.08	49.12	47.59	47.64	47.64	1,636,500
26 Jul 2023	47.97	49.05	47.67	48.90	48.90	1,649,200
25 Jul 2023	47.46	49.11	47.46	48.20	48.20	1,686,700
24 Jul 2023	47.43	49.03	47.40	47.94	47.94	2,198,800
21 Jul 2023	46.86	48.37	45.38	47.59	47.59	3,282,700
20 Jul 2023	49.26	49.26	47.00	47.58	47.58	7,265,900
19 Jul 2023	46.17	46.59	45.73	46.32	46.32	2,341,600
18 Jul 2023	46.52	46.82	44.65	45.79	45.79	2,692,100
17 Jul 2023	46.46	46.62	45.54	46.46	46.46	2,490,700
14 Jul 2023	46.34	47.08	46.04	46.65	46.65	2,410,300
13 Jul 2023	46.49	46.54	45.61	46.25	46.25	1,792,600
12 Jul 2023	46.35	46.59	45.74	46.20	46.20	1,807,500
11 Jul 2023	45.68	46.75	45.29	45.39	45.39	3,369,700
10 Jul 2023	44.50	45.87	44.30	45.57	45.57	2,974,800
07 Jul 2023	44.28	45.03	44.27	44.68	44.68	3,060,300
06 Jul 2023	43.85	44.89	43.13	44.42	44.42	3,801,800
05 Jul 2023	44.00	45.00	43.67	44.76	44.76	3,082,800
03 Jul 2023	43.56	44.51	43.31	44.29	44.29	1,557,700
30 Jun 2023	43.35	43.77	42.92	43.36	43.36	4,945,200
29 Jun 2023	40.33	43.17	40.10	43.04	43.04	4,163,500
28 Jun 2023	41.59	42.11	38.78	40.33	40.33	8,092,300
27 Jun 2023	43.82	43.82	40.50	41.72	41.72	5,790,900
26 Jun 2023	44.11	44.60	43.71	43.82	43.82	2,283,000
23 Jun 2023	43.80	44.38	43.16	44.06	44.06	3,714,600
22 Jun 2023	43.40	44.95	42.20	44.21	44.21	6,175,800
21 Jun 2023	43.79	44.28	42.81	43.49	43.49	3,352,400
20 Jun 2023	43.29	44.34	42.55	44.26	44.26	2,512,100
16 Jun 2023	44.24	44.89	43.65	44.11	44.11	5,265,300
15 Jun 2023	42.12	43.95	42.05	43.59	43.59	3,755,300
14 Jun 2023	42.67	43.47	41.26	42.09	42.09	4,540,400
13 Jun 2023	42.69	44.65	42.69	43.85	43.85	5,252,200
12 Jun 2023	40.49	44.45	40.41	42.78	42.78	10,155,800
09 Jun 2023	39.25	40.11	38.48	38.81	38.81	4,493,800
08 Jun 2023	39.70	39.84	36.75	39.00	39.00	9,705,500
07 Jun 2023	39.16	40.03	38.25	39.96	39.96	4,382,500
06 Jun 2023	37.91	39.05	37.58	38.82	38.82	2,261,700
05 Jun 2023	37.72	38.18	36.93	37.80	37.80	2,585,200
02 Jun 2023	37.82	38.28	36.63	37.72	37.72	2,739,900
01 Jun 2023	37.20	37.31	36.15	37.00	37.00	3,050,700
31 May 2023	36.23	37.68	36.11	37.23	37.23	4,375,700
30 May 2023	37.04	37.63	36.28	36.42	36.42	2,525,900
26 May 2023	37.22	37.80	36.64	37.12	37.12	1,918,900
25 May 2023	37.38	37.55	36.38	36.88	36.88	2,292,600
24 May 2023	37.00	37.68	36.22	37.44	37.44	3,769,700
23 May 2023	38.24	39.49	37.87	38.13	38.13	3,922,500
22 May 2023	36.33	38.93	36.25	37.51	37.51	5,679,400
19 May 2023	35.07	37.91	33.78	37.17	37.17	15,844,400
18 May 2023	32.11	32.35	31.50	32.14	32.14	3,120,900
17 May 2023	31.90	32.84	31.90	32.12	32.12	4,006,100
16 May 2023	32.82	32.92	31.76	31.86	31.86	4,138,300
15 May 2023	32.15	33.35	31.45	33.19	33.19	9,022,700
12 May 2023	33.77	33.85	32.21	32.86	32.86	8,283,300
11 May 2023	33.66	34.63	32.48	34.19	34.19	4,891,000
10 May 2023	35.44	35.44	32.41	33.59	33.59	11,147,700
09 May 2023	34.82	36.95	33.05	35.04	35.04	8,310,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,243.29-53.11(-0.47%)

NZD/USD0.5971-0.0028(-0.46%)

ALL ORDS7,235.50-14.20(-0.20%)

OIL91.43+0.64(+0.70%)

GOLD1,852.50-13.60(-0.73%)

Catalent, Inc. (CTLT)

NZX 50
11,243.29
-53.11(-0.47%)

NZD/USD
0.5971
-0.0028(-0.46%)

ALL ORDS
7,235.50
-14.20(-0.20%)

OIL
91.43
+0.64(+0.70%)

GOLD
1,852.50
-13.60(-0.73%)