Catalent, Inc. (CTLT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

55.80

-0.16

(-0.29%)

At close: 04:00PM EDT

55.80

0.00

(0.00%)

After hours:

05:47PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Mar 2024	57.37	57.44	56.85	56.95	56.95	3,778,100
01 Mar 2024	57.36	57.73	57.02	57.19	57.19	2,589,900
29 Feb 2024	58.06	58.20	57.25	57.34	57.34	3,631,100
28 Feb 2024	58.20	58.43	57.92	57.94	57.94	2,294,200
27 Feb 2024	58.37	58.69	58.01	58.20	58.20	2,087,000
26 Feb 2024	58.65	59.00	58.11	58.29	58.29	2,389,200
23 Feb 2024	59.00	59.28	58.17	58.77	58.77	3,079,400
22 Feb 2024	58.68	58.68	58.30	58.40	58.40	1,254,000
21 Feb 2024	57.82	58.49	57.78	58.24	58.24	2,415,800
20 Feb 2024	58.00	58.26	57.67	57.98	57.98	3,137,000
16 Feb 2024	57.80	58.17	57.66	58.14	58.14	3,071,300
15 Feb 2024	57.09	57.71	56.97	57.44	57.44	2,271,400
14 Feb 2024	56.69	57.15	56.42	56.94	56.94	4,170,400
13 Feb 2024	56.20	56.98	55.91	56.24	56.24	3,533,800
12 Feb 2024	56.70	57.10	56.25	56.99	56.99	3,621,800
09 Feb 2024	56.70	56.95	56.10	56.71	56.71	3,815,300
08 Feb 2024	56.54	57.28	56.34	56.55	56.55	5,164,300
07 Feb 2024	58.50	58.95	56.12	56.50	56.50	6,459,200
06 Feb 2024	59.71	59.79	58.00	58.46	58.46	13,252,900
05 Feb 2024	59.31	60.20	58.91	59.82	59.82	21,427,900
02 Feb 2024	52.46	54.98	52.03	54.51	54.51	2,744,900
01 Feb 2024	51.78	53.43	51.60	53.09	53.09	1,630,300
31 Jan 2024	52.48	53.26	51.54	51.64	51.64	1,590,500
30 Jan 2024	53.29	53.65	52.48	53.04	53.04	1,326,100
29 Jan 2024	52.42	53.92	51.75	53.63	53.63	1,968,200
26 Jan 2024	51.57	52.94	51.57	52.23	52.23	2,631,100
25 Jan 2024	49.73	50.59	49.52	50.41	50.41	2,204,900
24 Jan 2024	49.61	50.17	49.24	49.66	49.66	1,783,300
23 Jan 2024	50.20	50.40	48.78	49.20	49.20	861,800
22 Jan 2024	49.57	50.50	49.21	49.82	49.82	929,600
19 Jan 2024	48.84	49.67	47.86	49.21	49.21	1,049,000
18 Jan 2024	48.62	49.14	48.08	48.72	48.72	1,248,300
17 Jan 2024	48.67	49.26	48.01	48.58	48.58	1,993,200
16 Jan 2024	49.02	49.49	47.76	49.42	49.42	2,253,100
12 Jan 2024	50.38	50.85	49.11	49.33	49.33	1,913,900
11 Jan 2024	50.22	51.13	49.58	50.09	50.09	2,353,500
10 Jan 2024	49.47	50.63	48.70	50.36	50.36	2,199,200
09 Jan 2024	46.75	50.24	46.46	49.41	49.41	2,684,900
08 Jan 2024	45.96	47.33	45.03	46.66	46.66	2,095,900
05 Jan 2024	43.23	45.85	43.05	45.73	45.73	2,359,900
04 Jan 2024	42.65	43.59	42.11	43.45	43.45	1,668,600
03 Jan 2024	44.65	44.65	42.44	42.56	42.56	1,880,100
02 Jan 2024	44.49	45.58	44.27	45.05	45.05	1,215,200
29 Dec 2023	45.42	45.62	44.76	44.93	44.93	634,800
28 Dec 2023	45.38	45.92	45.12	45.54	45.54	865,800
27 Dec 2023	45.47	45.84	45.17	45.50	45.50	1,803,500
26 Dec 2023	44.19	45.26	44.19	45.25	45.25	642,900
22 Dec 2023	44.07	44.79	43.73	44.08	44.08	813,900
21 Dec 2023	43.47	44.41	43.30	43.90	43.90	1,675,100
20 Dec 2023	44.51	44.65	42.83	42.87	42.87	1,628,600
19 Dec 2023	42.63	44.86	42.07	44.64	44.64	2,979,500
18 Dec 2023	41.61	42.05	41.15	41.89	41.89	1,647,900
15 Dec 2023	41.41	42.12	40.85	41.48	41.48	4,711,900
14 Dec 2023	40.75	42.74	40.29	41.36	41.36	2,384,300
13 Dec 2023	37.30	39.68	37.03	39.65	39.65	2,892,700
12 Dec 2023	37.74	37.74	36.74	37.30	37.30	1,878,600
11 Dec 2023	37.11	38.17	36.90	37.93	37.93	2,114,200
08 Dec 2023	37.21	37.87	37.11	37.18	37.18	1,247,500
07 Dec 2023	37.91	38.39	37.37	37.45	37.45	1,600,400
06 Dec 2023	39.28	39.40	37.94	37.95	37.95	1,132,800
05 Dec 2023	39.65	40.06	38.42	38.91	38.91	1,320,100
04 Dec 2023	39.69	40.38	39.09	39.97	39.97	3,493,100
01 Dec 2023	38.74	40.27	38.44	40.15	40.15	2,105,800
30 Nov 2023	39.70	39.70	38.66	38.85	38.85	1,456,300
29 Nov 2023	39.77	40.27	39.40	39.57	39.57	844,000
28 Nov 2023	39.12	39.81	38.29	39.46	39.46	1,656,500
27 Nov 2023	39.59	39.97	39.06	39.11	39.11	1,229,700
24 Nov 2023	39.40	40.22	39.40	39.99	39.99	677,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,786.00-112.90(-1.43%)

ASX 2007,536.90-105.20(-1.38%)

AUD/USD0.6389-0.0036(-0.56%)

OIL84.98+2.25(+2.72%)

GOLD2,403.10+5.10(+0.21%)

Bitcoin AUD96,749.81-345.85(-0.36%)

Catalent, Inc. (CTLT)

ALL ORDS
7,786.00
-112.90(-1.43%)

ASX 200
7,536.90
-105.20(-1.38%)

AUD/USD
0.6389
-0.0036(-0.56%)

OIL
84.98
+2.25(+2.72%)

GOLD
2,403.10
+5.10(+0.21%)

Bitcoin AUD
96,749.81
-345.85(-0.36%)