Australia markets open in 35 minutes

Catalent, Inc. (CTLT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.47-0.03 (-0.05%)
At close: 04:00PM EDT
56.48 +0.01 (+0.02%)
After hours: 06:48PM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 202456.5056.7656.3356.4756.471,514,790
21 June 202456.6956.8056.3656.5056.505,019,500
20 June 202454.9755.4354.5554.8254.821,472,600
18 June 202455.2255.3055.0355.0755.07986,400
17 June 202455.3655.4755.0755.2155.211,559,100
14 June 202455.9556.1055.1955.4855.481,522,300
13 June 202456.0056.0555.7555.9755.97758,200
12 June 202456.0156.1655.8055.9555.95796,200
11 June 202456.1956.2555.7955.8155.811,127,500
10 June 202456.1456.4255.9456.1956.19863,300
07 June 202456.1456.5456.0556.3956.39950,400
06 June 202455.0056.2655.0056.2156.211,910,500
05 June 202455.0055.4854.8955.4755.472,129,900
04 June 202454.2155.0654.1854.9654.962,454,100
03 June 202454.1054.4053.8554.2854.282,803,800
31 May 202453.8354.1453.6253.7953.793,415,900
30 May 202453.7353.8953.5553.6153.611,680,700
29 May 202454.0754.5753.5153.5853.581,194,300
28 May 202454.8054.9753.9654.0054.001,803,900
24 May 202454.7055.1854.7054.8254.821,755,400
23 May 202454.8855.0954.5254.6554.651,342,500
22 May 202454.9855.1954.7654.9754.971,440,600
21 May 202454.9655.2754.8654.9654.961,333,000
20 May 202455.4055.6054.9355.0055.00921,800
17 May 202455.3055.5055.1655.3755.371,079,300
16 May 202455.5855.7055.2155.2555.251,320,900
15 May 202455.7355.8055.5055.6155.61766,500
14 May 202455.9056.0055.4755.5255.521,151,800
13 May 202455.8055.9155.5555.8055.802,334,400
10 May 202456.0656.1255.6955.8155.811,604,300
09 May 202456.0056.3155.8055.9855.981,931,900
08 May 202456.5456.5456.1656.2056.201,404,500
07 May 202456.5056.7356.4456.5356.531,948,900
06 May 202456.5756.5756.3356.3756.371,187,700
03 May 202456.3456.6356.1856.5056.501,713,000
02 May 202456.3156.5556.0356.3456.341,880,800
01 May 202455.7556.3755.7556.0056.001,637,900
30 Apr 202456.2656.5055.7855.8555.851,543,200
29 Apr 202456.0056.4955.9056.3056.301,470,400
26 Apr 202455.8856.1055.7555.9255.922,846,400
25 Apr 202455.9756.1455.7555.8055.801,903,200
24 Apr 202456.0456.0755.7955.9555.952,031,700
23 Apr 202456.0056.1955.8356.0356.031,575,900
22 Apr 202455.8056.3255.6056.0556.051,812,500
19 Apr 202455.9156.0555.4255.4855.481,588,100
18 Apr 202455.7556.5355.7455.8055.801,056,500
17 Apr 202456.0156.1655.5755.9655.961,942,900
16 Apr 202456.0056.1555.7555.7855.781,319,700
15 Apr 202456.7056.7056.0556.0856.081,578,700
12 Apr 202456.7857.0456.2056.3056.301,960,200
11 Apr 202457.1057.2056.7956.9256.921,286,800
10 Apr 202456.7157.1856.6957.0257.02789,400
09 Apr 202456.8557.0656.7257.0157.01990,000
08 Apr 202456.7556.9156.6256.6956.691,064,700
05 Apr 202456.9856.9856.6856.7556.751,099,300
04 Apr 202456.9057.0756.4656.9656.963,293,100
03 Apr 202456.4056.7056.2456.6856.682,241,400
02 Apr 202456.2656.4956.0056.4556.451,669,000
01 Apr 202456.5956.5955.9256.3956.391,713,900
28 Mar 202456.4856.7656.3856.4556.451,841,400
27 Mar 202456.4556.5156.1456.4856.481,591,800
26 Mar 202456.5056.5256.1556.2656.261,721,300
25 Mar 202456.0956.5555.9356.4056.401,695,500
22 Mar 202455.9056.1955.7755.7955.791,127,200
21 Mar 202456.0256.3555.8355.8555.852,025,000
20 Mar 202455.9256.0955.8255.8855.881,656,200
19 Mar 202455.9156.2255.8555.9555.951,105,200
18 Mar 202456.5456.5455.9055.9655.962,147,700
15 Mar 202456.2256.6256.1056.2256.223,952,900
14 Mar 202456.5056.7856.1556.7056.701,665,800
13 Mar 202456.5456.8056.4156.6056.601,848,600
12 Mar 202456.7456.8756.4356.5056.502,442,300
11 Mar 202456.3556.8456.2456.8156.811,487,600
08 Mar 202456.4056.7056.1756.5156.512,380,800
07 Mar 202457.0257.0356.3556.3656.362,418,200
06 Mar 202457.0057.1956.6556.6556.652,270,500
05 Mar 202457.0057.1556.9456.9656.963,076,800
04 Mar 202457.3757.4456.8556.9556.953,778,100
01 Mar 202457.3657.7357.0257.1957.192,589,900
29 Feb 202458.0658.2057.2557.3457.343,631,100
28 Feb 202458.2058.4357.9257.9457.942,294,200
27 Feb 202458.3758.6958.0158.2058.202,087,000
26 Feb 202458.6559.0058.1158.2958.292,389,200
23 Feb 202459.0059.2858.1758.7758.773,079,400
22 Feb 202458.6858.6858.3058.4058.401,254,000
21 Feb 202457.8258.4957.7858.2458.242,415,800
20 Feb 202458.0058.2657.6757.9857.983,137,000
16 Feb 202457.8058.1757.6658.1458.143,071,300
15 Feb 202457.0957.7156.9757.4457.442,271,400
14 Feb 202456.6957.1556.4256.9456.944,170,400
13 Feb 202456.2056.9855.9156.2456.243,533,800
12 Feb 202456.7057.1056.2556.9956.993,621,800
09 Feb 202456.7056.9556.1056.7156.713,815,300
08 Feb 202456.5457.2856.3456.5556.555,164,300
07 Feb 202458.5058.9556.1256.5056.506,459,200
06 Feb 202459.7159.7958.0058.4658.4613,252,900
05 Feb 202459.3160.2058.9159.8259.8221,427,900
02 Feb 202452.4654.9852.0354.5154.512,744,900
01 Feb 202451.7853.4351.6053.0953.091,630,300
31 Jan 202452.4853.2651.5451.6451.641,590,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...