Catalent, Inc. (CTLT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 58.40 | 58.72 | 58.29 | 58.68 | 58.68 | 3,004,900 |
| 25 Jul 2024 | 58.50 | 58.55 | 58.30 | 58.45 | 58.45 | 3,698,100 |
| 24 Jul 2024 | 58.41 | 58.44 | 58.28 | 58.40 | 58.40 | 1,662,400 |
| 23 Jul 2024 | 58.29 | 58.42 | 58.17 | 58.42 | 58.42 | 2,688,200 |
| 22 Jul 2024 | 58.10 | 58.25 | 57.80 | 58.23 | 58.23 | 1,923,100 |
| 19 Jul 2024 | 58.00 | 58.12 | 57.83 | 57.91 | 57.91 | 939,800 |
| 18 Jul 2024 | 58.07 | 58.19 | 57.83 | 57.99 | 57.99 | 1,147,600 |
| 17 Jul 2024 | 57.84 | 58.23 | 57.52 | 58.10 | 58.10 | 1,393,700 |
| 16 Jul 2024 | 57.79 | 58.08 | 57.72 | 57.85 | 57.85 | 2,367,000 |
| 15 Jul 2024 | 57.75 | 58.01 | 57.60 | 57.84 | 57.84 | 1,252,800 |
| 12 Jul 2024 | 58.28 | 58.28 | 57.45 | 57.58 | 57.58 | 2,240,700 |
| 11 Jul 2024 | 57.50 | 58.08 | 57.23 | 58.07 | 58.07 | 2,769,800 |
| 10 Jul 2024 | 57.30 | 57.49 | 57.03 | 57.43 | 57.43 | 3,948,600 |
| 09 Jul 2024 | 57.13 | 57.50 | 56.94 | 57.30 | 57.30 | 1,413,200 |
| 08 Jul 2024 | 56.75 | 57.19 | 56.66 | 57.11 | 57.11 | 1,245,700 |
| 05 Jul 2024 | 56.59 | 56.75 | 56.44 | 56.73 | 56.73 | 758,900 |
| 03 Jul 2024 | 56.25 | 56.60 | 56.25 | 56.51 | 56.51 | 691,500 |
| 02 Jul 2024 | 56.26 | 56.29 | 55.99 | 56.20 | 56.20 | 1,802,900 |
| 01 Jul 2024 | 56.25 | 56.65 | 56.07 | 56.16 | 56.16 | 1,222,600 |
| 28 Jun 2024 | 56.47 | 56.65 | 55.96 | 56.23 | 56.23 | 3,206,100 |
| 27 Jun 2024 | 56.09 | 56.43 | 55.91 | 56.41 | 56.41 | 1,519,800 |
| 26 Jun 2024 | 56.06 | 56.23 | 55.83 | 56.16 | 56.16 | 1,123,800 |
| 25 Jun 2024 | 56.42 | 56.42 | 56.10 | 56.14 | 56.14 | 1,373,600 |
| 24 Jun 2024 | 56.50 | 56.79 | 56.33 | 56.47 | 56.47 | 2,020,100 |
| 21 Jun 2024 | 56.69 | 56.80 | 56.36 | 56.50 | 56.50 | 5,558,400 |
| 20 Jun 2024 | 54.97 | 55.43 | 54.55 | 54.82 | 54.82 | 1,472,600 |
| 18 Jun 2024 | 55.22 | 55.30 | 55.03 | 55.07 | 55.07 | 986,400 |
| 17 Jun 2024 | 55.36 | 55.47 | 55.07 | 55.21 | 55.21 | 1,559,100 |
| 14 Jun 2024 | 55.95 | 56.10 | 55.19 | 55.48 | 55.48 | 1,522,300 |
| 13 Jun 2024 | 56.00 | 56.05 | 55.75 | 55.97 | 55.97 | 758,200 |
| 12 Jun 2024 | 56.01 | 56.16 | 55.80 | 55.95 | 55.95 | 796,200 |
| 11 Jun 2024 | 56.19 | 56.25 | 55.79 | 55.81 | 55.81 | 1,127,500 |
| 10 Jun 2024 | 56.14 | 56.42 | 55.94 | 56.19 | 56.19 | 863,300 |
| 07 Jun 2024 | 56.14 | 56.54 | 56.05 | 56.39 | 56.39 | 950,400 |
| 06 Jun 2024 | 55.00 | 56.26 | 55.00 | 56.21 | 56.21 | 1,910,500 |
| 05 Jun 2024 | 55.00 | 55.48 | 54.89 | 55.47 | 55.47 | 2,129,900 |
| 04 Jun 2024 | 54.21 | 55.06 | 54.18 | 54.96 | 54.96 | 2,454,100 |
| 03 Jun 2024 | 54.10 | 54.40 | 53.85 | 54.28 | 54.28 | 2,803,800 |
| 31 May 2024 | 53.83 | 54.14 | 53.62 | 53.79 | 53.79 | 3,415,900 |
| 30 May 2024 | 53.73 | 53.89 | 53.55 | 53.61 | 53.61 | 1,680,700 |
| 29 May 2024 | 54.07 | 54.57 | 53.51 | 53.58 | 53.58 | 1,194,300 |
| 28 May 2024 | 54.80 | 54.97 | 53.96 | 54.00 | 54.00 | 1,803,900 |
| 24 May 2024 | 54.70 | 55.18 | 54.70 | 54.82 | 54.82 | 1,755,400 |
| 23 May 2024 | 54.88 | 55.09 | 54.52 | 54.65 | 54.65 | 1,342,500 |
| 22 May 2024 | 54.98 | 55.19 | 54.76 | 54.97 | 54.97 | 1,440,600 |
| 21 May 2024 | 54.96 | 55.27 | 54.86 | 54.96 | 54.96 | 1,333,000 |
| 20 May 2024 | 55.40 | 55.60 | 54.93 | 55.00 | 55.00 | 921,800 |
| 17 May 2024 | 55.30 | 55.50 | 55.16 | 55.37 | 55.37 | 1,079,300 |
| 16 May 2024 | 55.58 | 55.70 | 55.21 | 55.25 | 55.25 | 1,320,900 |
| 15 May 2024 | 55.73 | 55.80 | 55.50 | 55.61 | 55.61 | 766,500 |
| 14 May 2024 | 55.90 | 56.00 | 55.47 | 55.52 | 55.52 | 1,151,800 |
| 13 May 2024 | 55.80 | 55.91 | 55.55 | 55.80 | 55.80 | 2,334,400 |
| 10 May 2024 | 56.06 | 56.12 | 55.69 | 55.81 | 55.81 | 1,604,300 |
| 09 May 2024 | 56.00 | 56.31 | 55.80 | 55.98 | 55.98 | 1,931,900 |
| 08 May 2024 | 56.54 | 56.54 | 56.16 | 56.20 | 56.20 | 1,404,500 |
| 07 May 2024 | 56.50 | 56.73 | 56.44 | 56.53 | 56.53 | 1,948,900 |
| 06 May 2024 | 56.57 | 56.57 | 56.33 | 56.37 | 56.37 | 1,187,700 |
| 03 May 2024 | 56.34 | 56.63 | 56.18 | 56.50 | 56.50 | 1,713,000 |
| 02 May 2024 | 56.31 | 56.55 | 56.03 | 56.34 | 56.34 | 1,880,800 |
| 01 May 2024 | 55.75 | 56.37 | 55.75 | 56.00 | 56.00 | 1,637,900 |
| 30 Apr 2024 | 56.26 | 56.50 | 55.78 | 55.85 | 55.85 | 1,543,200 |
| 29 Apr 2024 | 56.00 | 56.49 | 55.90 | 56.30 | 56.30 | 1,470,400 |
| 26 Apr 2024 | 55.88 | 56.10 | 55.75 | 55.92 | 55.92 | 2,846,400 |
| 25 Apr 2024 | 55.97 | 56.14 | 55.75 | 55.80 | 55.80 | 1,903,200 |
| 24 Apr 2024 | 56.04 | 56.07 | 55.79 | 55.95 | 55.95 | 2,031,700 |
| 23 Apr 2024 | 56.00 | 56.19 | 55.83 | 56.03 | 56.03 | 1,575,900 |
| 22 Apr 2024 | 55.80 | 56.32 | 55.60 | 56.05 | 56.05 | 1,812,500 |
| 19 Apr 2024 | 55.91 | 56.05 | 55.42 | 55.48 | 55.48 | 1,588,100 |
| 18 Apr 2024 | 55.75 | 56.53 | 55.74 | 55.80 | 55.80 | 1,056,500 |
| 17 Apr 2024 | 56.01 | 56.16 | 55.57 | 55.96 | 55.96 | 1,942,900 |
| 16 Apr 2024 | 56.00 | 56.15 | 55.75 | 55.78 | 55.78 | 1,319,700 |
| 15 Apr 2024 | 56.70 | 56.70 | 56.05 | 56.08 | 56.08 | 1,578,700 |
| 12 Apr 2024 | 56.78 | 57.04 | 56.20 | 56.30 | 56.30 | 1,960,200 |
| 11 Apr 2024 | 57.10 | 57.20 | 56.79 | 56.92 | 56.92 | 1,286,800 |
| 10 Apr 2024 | 56.71 | 57.18 | 56.69 | 57.02 | 57.02 | 789,400 |
| 09 Apr 2024 | 56.85 | 57.06 | 56.72 | 57.01 | 57.01 | 990,000 |
| 08 Apr 2024 | 56.75 | 56.91 | 56.62 | 56.69 | 56.69 | 1,064,700 |
| 05 Apr 2024 | 56.98 | 56.98 | 56.68 | 56.75 | 56.75 | 1,099,300 |
| 04 Apr 2024 | 56.90 | 57.07 | 56.46 | 56.96 | 56.96 | 3,293,100 |
| 03 Apr 2024 | 56.40 | 56.70 | 56.24 | 56.68 | 56.68 | 2,241,400 |
| 02 Apr 2024 | 56.26 | 56.49 | 56.00 | 56.45 | 56.45 | 1,669,000 |
| 01 Apr 2024 | 56.59 | 56.59 | 55.92 | 56.39 | 56.39 | 1,713,900 |
| 28 Mar 2024 | 56.48 | 56.76 | 56.38 | 56.45 | 56.45 | 1,841,400 |
| 27 Mar 2024 | 56.45 | 56.51 | 56.14 | 56.48 | 56.48 | 1,591,800 |
| 26 Mar 2024 | 56.50 | 56.52 | 56.15 | 56.26 | 56.26 | 1,721,300 |
| 25 Mar 2024 | 56.09 | 56.55 | 55.93 | 56.40 | 56.40 | 1,695,500 |
| 22 Mar 2024 | 55.90 | 56.19 | 55.77 | 55.79 | 55.79 | 1,127,200 |
| 21 Mar 2024 | 56.02 | 56.35 | 55.83 | 55.85 | 55.85 | 2,025,000 |
| 20 Mar 2024 | 55.92 | 56.09 | 55.82 | 55.88 | 55.88 | 1,656,200 |
| 19 Mar 2024 | 55.91 | 56.22 | 55.85 | 55.95 | 55.95 | 1,105,200 |
| 18 Mar 2024 | 56.54 | 56.54 | 55.90 | 55.96 | 55.96 | 2,147,700 |
| 15 Mar 2024 | 56.22 | 56.62 | 56.10 | 56.22 | 56.22 | 3,952,900 |
| 14 Mar 2024 | 56.50 | 56.78 | 56.15 | 56.70 | 56.70 | 1,665,800 |
| 13 Mar 2024 | 56.54 | 56.80 | 56.41 | 56.60 | 56.60 | 1,848,600 |
| 12 Mar 2024 | 56.74 | 56.87 | 56.43 | 56.50 | 56.50 | 2,442,300 |
| 11 Mar 2024 | 56.35 | 56.84 | 56.24 | 56.81 | 56.81 | 1,487,600 |
| 08 Mar 2024 | 56.40 | 56.70 | 56.17 | 56.51 | 56.51 | 2,380,800 |
| 07 Mar 2024 | 57.02 | 57.03 | 56.35 | 56.36 | 56.36 | 2,418,200 |
| 06 Mar 2024 | 57.00 | 57.19 | 56.65 | 56.65 | 56.65 | 2,270,500 |
| 05 Mar 2024 | 57.00 | 57.15 | 56.94 | 56.96 | 56.96 | 3,076,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.