Australia markets open in 9 hours 52 minutes

Catalent, Inc. (CTLT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.90-0.07 (-0.06%)
As of 10:07AM EDT. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022109.46110.42108.85109.90109.9063,170
12 Aug 2022109.94110.60109.01109.97109.97857,100
11 Aug 2022113.57115.08109.85109.94109.941,482,900
10 Aug 2022110.08112.90109.42112.84112.84851,200
09 Aug 2022110.11110.44107.71108.13108.13609,600
08 Aug 2022111.16111.50108.85110.04110.04767,300
05 Aug 2022108.32110.66107.24110.56110.56710,700
04 Aug 2022109.68109.69107.65109.40109.401,059,800
03 Aug 2022112.11112.25107.44108.75108.751,544,500
02 Aug 2022111.58114.06111.24111.39111.39690,600
01 Aug 2022112.55114.56111.75111.80111.80936,400
29 July 2022112.12115.33112.05113.10113.101,455,200
28 July 2022109.90112.01108.17111.88111.88677,000
27 July 2022107.67109.79107.21109.41109.41905,000
26 July 2022108.46108.92105.31107.63107.63804,900
25 July 2022107.55108.08106.02107.92107.92820,000
22 July 2022110.88111.21106.51107.61107.611,053,100
21 July 2022105.00110.11105.00110.10110.101,016,100
20 July 2022103.14105.51102.66104.21104.21983,600
19 July 2022101.23103.27100.24102.72102.721,601,300
18 July 2022103.74104.7499.7199.9399.93693,500
15 July 2022101.60103.20100.36103.17103.17970,800
14 July 2022102.04102.5899.00100.20100.201,222,500
13 July 2022103.01105.03102.18103.69103.69848,500
12 July 2022109.33109.93103.97104.61104.611,075,600
11 July 2022111.12112.18110.67110.79110.791,144,400
08 July 2022110.05112.78109.12111.81111.811,079,100
07 July 2022109.50112.37109.48111.01111.01803,700
06 July 2022106.13109.41106.13109.20109.201,327,300
05 July 2022106.06106.13102.58105.99105.99872,900
01 July 2022107.28108.81105.98107.02107.02819,700
30 June 2022105.09108.07104.44107.29107.291,362,300
29 June 2022107.29107.29104.07106.15106.151,447,200
28 June 2022110.21111.06107.09107.14107.14758,800
27 June 2022110.12111.79108.13110.87110.871,172,200
24 June 2022110.64111.19107.68109.61109.612,365,900
23 June 2022105.85109.82105.23109.61109.61860,200
22 June 2022103.00106.51102.69105.32105.32795,500
21 June 2022103.70105.02103.24103.99103.99526,100
17 June 2022101.18103.51100.90102.51102.511,413,100
16 June 2022102.99103.57100.25100.80100.80790,600
15 June 2022105.68106.77103.63104.96104.96880,200
14 June 2022103.01104.87101.82104.29104.291,032,000
13 June 2022103.40104.15101.02103.35103.351,218,900
10 June 2022107.73108.74106.01106.67106.671,249,900
09 June 2022109.78111.08109.19109.84109.841,269,600
08 June 2022109.77112.70108.85110.83110.831,339,400
07 June 2022110.89114.10110.68113.71113.71940,700
06 June 2022111.92112.33110.60111.23111.231,031,200
03 June 2022109.57111.06109.00110.82110.821,077,100
02 June 2022104.78110.93104.64110.67110.671,530,100
01 June 2022102.89105.73102.09104.48104.481,476,800
31 May 2022104.69104.69100.92103.06103.061,522,100
27 May 2022101.88105.41101.88105.37105.37791,400
26 May 202296.79101.6196.55100.97100.97679,200
25 May 202296.6897.7495.7696.6996.69951,500
24 May 202297.9697.9695.9896.7696.76937,300
23 May 2022101.16101.1697.3898.5498.54926,200
20 May 2022101.03101.8097.00100.19100.19839,400
19 May 202297.16101.5797.1699.7399.73918,600
18 May 202299.41100.5797.7297.8297.821,348,900
17 May 202299.55100.9398.13100.76100.76849,000
16 May 202297.5999.6696.9797.6797.67656,700
13 May 202296.1699.4496.1698.1898.18822,800
12 May 202291.7195.0191.0895.0095.001,217,300
11 May 202294.0396.1592.0992.3592.35810,600
10 May 202295.1396.1092.3294.4794.471,339,400
09 May 202296.9697.5792.8393.7093.701,651,800
06 May 202299.42100.8696.5898.8398.831,204,100
05 May 2022102.28103.0899.19100.65100.651,551,100
04 May 2022100.26104.3098.17104.08104.082,400,000
03 May 202293.72103.3293.7299.9599.953,338,700
02 May 202289.4691.0587.7190.1290.121,599,200
29 Apr 202289.9894.3789.2290.5690.562,169,300
28 Apr 202289.0590.1086.3489.9089.901,743,300
27 Apr 202287.6589.5787.1988.2688.261,441,000
26 Apr 202289.3089.3386.6587.2087.201,491,000
25 Apr 202289.6091.5988.4690.1490.141,547,500
22 Apr 202291.8792.1390.4290.6790.671,839,000
21 Apr 202297.5097.9191.6792.2892.281,107,700
20 Apr 202295.3297.3592.2196.1596.151,647,100
19 Apr 202294.3595.6792.9295.3395.332,917,000
18 Apr 202297.6197.6893.8694.5794.57982,100
14 Apr 2022100.51100.5196.6897.3297.321,472,800
13 Apr 202299.77101.9299.77100.88100.88875,500
12 Apr 2022105.98107.1099.59100.06100.061,824,800
11 Apr 2022109.58110.00106.61107.05107.05820,400
08 Apr 2022112.67113.18110.42110.71110.71957,300
07 Apr 2022109.88113.49109.56112.75112.75750,900
06 Apr 2022111.33111.61108.44110.17110.17935,300
05 Apr 2022113.55114.59112.22112.47112.47974,000
04 Apr 2022114.55114.89111.81113.40113.401,006,300
01 Apr 2022111.59114.19111.26114.05114.051,231,700
31 Mar 2022110.94113.53110.62110.90110.901,519,000
30 Mar 2022110.65112.39109.93110.83110.83770,300
29 Mar 2022109.96111.54109.25110.81110.81829,400
28 Mar 2022107.22108.11105.64108.00108.00605,500
25 Mar 2022108.16108.74105.30107.08107.08603,300
24 Mar 2022105.16108.02104.92107.91107.91888,300
23 Mar 2022106.83106.94104.10104.98104.98794,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...