New Zealand markets open in 1 hour 53 minutes

Catalent, Inc. (CTLT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.42-1.36 (-2.04%)
As of 03:07PM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202366.7467.4965.0965.4265.42712,889
21 Mar 202367.7468.7766.6866.7866.781,397,000
20 Mar 202367.0867.8565.0766.9866.981,382,000
17 Mar 202369.1469.1466.7967.1167.114,163,700
16 Mar 202369.4571.2768.3871.2071.201,116,000
15 Mar 202369.3370.2467.6269.8469.841,848,500
14 Mar 202367.4071.3367.0370.3170.312,503,800
13 Mar 202367.1467.3964.3765.6765.673,112,800
10 Mar 202369.4969.7467.0867.9267.922,002,200
09 Mar 202369.9872.1269.4169.9469.942,385,000
08 Mar 202367.8070.4567.5169.7969.791,433,800
07 Mar 202371.4271.8067.6867.8167.811,417,200
06 Mar 202374.2574.2571.3271.3471.341,153,000
03 Mar 202371.5474.4971.1374.2674.261,925,800
02 Mar 202368.5971.2568.1071.1971.191,543,600
01 Mar 202367.6569.4867.2769.0169.011,212,300
28 Feb 202366.7868.8466.3268.2268.221,972,100
27 Feb 202368.5568.7667.0067.2467.241,015,200
24 Feb 202366.7868.4466.3567.9867.981,465,600
23 Feb 202367.9068.5066.7467.6567.651,325,700
22 Feb 202368.7569.0766.8967.6667.661,608,100
21 Feb 202369.8470.1368.3768.6668.661,271,300
17 Feb 202371.2171.7570.2671.3771.371,818,000
16 Feb 202367.7271.9767.5071.8971.891,775,000
15 Feb 202369.4170.1968.5669.0969.091,348,300
14 Feb 202370.4370.8169.2770.3570.351,497,200
13 Feb 202370.3770.6069.5070.5570.551,410,900
10 Feb 202372.0072.7269.7470.4670.462,880,700
09 Feb 202372.1072.6071.1272.0072.003,593,300
08 Feb 202370.8071.8970.4071.3171.313,126,600
07 Feb 202369.4572.5467.4171.5871.589,008,200
06 Feb 202369.4670.0366.4467.0067.0012,033,600
03 Feb 202355.0657.5255.0656.0556.053,012,200
02 Feb 202355.5457.9655.3656.6456.643,362,300
01 Feb 202354.0354.8052.1454.7254.722,030,200
31 Jan 202352.8353.5952.3053.5553.551,417,200
30 Jan 202352.7354.3552.5752.5852.582,865,000
27 Jan 202352.2554.1251.9353.6553.651,747,700
26 Jan 202350.9452.3250.7152.2752.272,810,300
25 Jan 202349.0050.1948.3950.1650.161,174,300
24 Jan 202352.1053.0049.1249.5749.572,926,300
23 Jan 202349.3352.6749.0152.5952.593,373,000
20 Jan 202349.3449.6448.3649.4549.452,004,900
19 Jan 202347.7549.8146.7849.2949.293,611,700
18 Jan 202348.3949.2648.1248.1848.182,225,900
17 Jan 202348.7848.9547.5447.9647.962,268,800
13 Jan 202348.8249.3048.2249.0849.082,013,500
12 Jan 202349.3949.9848.5949.3549.351,789,400
11 Jan 202349.0350.4448.4849.4649.463,258,000
10 Jan 202348.1749.0547.7148.1048.104,507,500
09 Jan 202348.3249.0647.8748.1848.182,777,900
06 Jan 202346.5047.7444.6447.6647.662,934,600
05 Jan 202345.6346.4445.2546.1746.172,606,500
04 Jan 202346.0747.1145.7446.4546.452,756,800
03 Jan 202346.0046.7344.4945.4545.452,053,900
30 Dec 202244.5845.5044.2845.0145.012,257,100
29 Dec 202243.3445.6743.1945.2645.261,628,200
28 Dec 202243.0844.0442.9242.9442.941,170,500
27 Dec 202243.2543.5342.1243.3243.321,247,900
23 Dec 202242.8943.4342.1943.3543.351,080,500
22 Dec 202242.9443.1441.6143.0043.001,280,100
21 Dec 202244.7445.0543.1743.4543.452,053,100
20 Dec 202243.6944.5643.1044.3644.362,709,300
19 Dec 202243.1043.9641.5243.8843.883,015,100
16 Dec 202245.0345.3243.7944.2644.266,119,100
15 Dec 202245.4845.9444.6745.3545.352,389,300
14 Dec 202246.2647.2545.6046.2646.262,205,300
13 Dec 202247.8648.5146.1546.7846.782,440,600
12 Dec 202244.6646.0244.6645.5045.502,865,600
09 Dec 202245.9947.1644.4144.6844.683,009,300
08 Dec 202247.3548.3244.2045.5445.546,501,900
07 Dec 202247.8048.4646.2147.2247.222,909,200
06 Dec 202250.8351.2847.9648.2248.222,253,500
05 Dec 202251.7651.8750.2650.7750.772,625,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...