Advertisement
U.S. markets closed

Catalent, Inc. (CTLT)

NYSE - NYSE Delayed Price. Currency in USD
56.45-0.03 (-0.05%)
At close: 04:00PM EDT
56.50 +0.05 (+0.09%)
After hours: 06:21PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202456.4856.7656.3856.4556.451,839,500
Mar 27, 202456.4556.5156.1456.4856.481,591,800
Mar 26, 202456.5056.5256.1556.2656.261,721,300
Mar 25, 202456.0956.5555.9356.4056.401,695,500
Mar 22, 202455.9056.1955.7755.7955.791,127,200
Mar 21, 202456.0256.3555.8355.8555.852,025,000
Mar 20, 202455.9256.0955.8255.8855.881,656,200
Mar 19, 202455.9156.2255.8555.9555.951,105,200
Mar 18, 202456.5456.5455.9055.9655.962,147,700
Mar 15, 202456.2256.6256.1056.2256.223,952,900
Mar 14, 202456.5056.7856.1556.7056.701,665,800
Mar 13, 202456.5456.8056.4156.6056.601,848,600
Mar 12, 202456.7456.8756.4356.5056.502,442,300
Mar 11, 202456.3556.8456.2456.8156.811,487,600
Mar 08, 202456.4056.7056.1756.5156.512,380,800
Mar 07, 202457.0257.0356.3556.3656.362,418,200
Mar 06, 202457.0057.1956.6556.6556.652,270,500
Mar 05, 202457.0057.1556.9456.9656.963,076,800
Mar 04, 202457.3757.4456.8556.9556.953,778,100
Mar 01, 202457.3657.7357.0257.1957.192,589,900
Feb 29, 202458.0658.2057.2557.3457.343,631,100
Feb 28, 202458.2058.4357.9257.9457.942,294,200
Feb 27, 202458.3758.6958.0158.2058.202,087,000
Feb 26, 202458.6559.0058.1158.2958.292,389,200
Feb 23, 202459.0059.2858.1758.7758.773,079,400
Feb 22, 202458.6858.6858.3058.4058.401,254,000
Feb 21, 202457.8258.4957.7858.2458.242,415,800
Feb 20, 202458.0058.2657.6757.9857.983,137,000
Feb 16, 202457.8058.1757.6658.1458.143,071,300
Feb 15, 202457.0957.7156.9757.4457.442,271,400
Feb 14, 202456.6957.1556.4256.9456.944,170,400
Feb 13, 202456.2056.9855.9156.2456.243,533,800
Feb 12, 202456.7057.1056.2556.9956.993,621,800
Feb 09, 202456.7056.9556.1056.7156.713,815,300
Feb 08, 202456.5457.2856.3456.5556.555,164,300
Feb 07, 202458.5058.9556.1256.5056.506,459,200
Feb 06, 202459.7159.7958.0058.4658.4613,252,900
Feb 05, 202459.3160.2058.9159.8259.8221,427,900
Feb 02, 202452.4654.9852.0354.5154.512,744,900
Feb 01, 202451.7853.4351.6053.0953.091,630,300
Jan 31, 202452.4853.2651.5451.6451.641,590,500
Jan 30, 202453.2953.6552.4853.0453.041,326,100
Jan 29, 202452.4253.9251.7553.6353.631,968,200
Jan 26, 202451.5752.9451.5752.2352.232,631,100
Jan 25, 202449.7350.5949.5250.4150.412,204,900
Jan 24, 202449.6150.1749.2449.6649.661,783,300
Jan 23, 202450.2050.4048.7849.2049.20861,800
Jan 22, 202449.5750.5049.2149.8249.82929,600
Jan 19, 202448.8449.6747.8649.2149.211,049,000
Jan 18, 202448.6249.1448.0848.7248.721,248,300
Jan 17, 202448.6749.2648.0148.5848.581,993,200
Jan 16, 202449.0249.4947.7649.4249.422,253,100
Jan 12, 202450.3850.8549.1149.3349.331,913,900
Jan 11, 202450.2251.1349.5850.0950.092,353,500
Jan 10, 202449.4750.6348.7050.3650.362,199,200
Jan 09, 202446.7550.2446.4649.4149.412,684,900
Jan 08, 202445.9647.3345.0346.6646.662,095,900
Jan 05, 202443.2345.8543.0545.7345.732,359,900
Jan 04, 202442.6543.5942.1143.4543.451,668,600
Jan 03, 202444.6544.6542.4442.5642.561,880,100
Jan 02, 202444.4945.5844.2745.0545.051,215,200
Dec 29, 202345.4245.6244.7644.9344.93634,800
Dec 28, 202345.3845.9245.1245.5445.54865,800
Dec 27, 202345.4745.8445.1745.5045.501,803,500
Dec 26, 202344.1945.2644.1945.2545.25642,900
Dec 22, 202344.0744.7943.7344.0844.08813,900
Dec 21, 202343.4744.4143.3043.9043.901,675,100
Dec 20, 202344.5144.6542.8342.8742.871,628,600
Dec 19, 202342.6344.8642.0744.6444.642,979,500
Dec 18, 202341.6142.0541.1541.8941.891,647,900
Dec 15, 202341.4142.1240.8541.4841.484,711,900
Dec 14, 202340.7542.7440.2941.3641.362,384,300
Dec 13, 202337.3039.6837.0339.6539.652,892,700
Dec 12, 202337.7437.7436.7437.3037.301,878,600
Dec 11, 202337.1138.1736.9037.9337.932,114,200
Dec 08, 202337.2137.8737.1137.1837.181,247,500
Dec 07, 202337.9138.3937.3737.4537.451,600,400
Dec 06, 202339.2839.4037.9437.9537.951,132,800
Dec 05, 202339.6540.0638.4238.9138.911,320,100
Dec 04, 202339.6940.3839.0939.9739.973,493,100
Dec 01, 202338.7440.2738.4440.1540.152,105,800
Nov 30, 202339.7039.7038.6638.8538.851,456,300
Nov 29, 202339.7740.2739.4039.5739.57844,000
Nov 28, 202339.1239.8138.2939.4639.461,656,500
Nov 27, 202339.5939.9739.0639.1139.111,229,700
Nov 24, 202339.4040.2239.4039.9939.99677,200
Nov 22, 202340.1540.4439.4639.6039.60922,600
Nov 21, 202339.7040.4439.4439.8439.842,168,800
Nov 20, 202339.6840.7439.4539.9339.931,936,000
Nov 17, 202340.3940.7639.1839.8739.872,265,900
Nov 16, 202340.4040.4038.8139.7439.742,998,200
Nov 15, 202336.1140.5836.0039.5639.565,844,700
Nov 14, 202334.9235.9434.9235.5335.533,726,900
Nov 13, 202333.1833.6132.3833.1033.101,994,900
Nov 10, 202333.6133.9332.9233.5533.551,701,000
Nov 09, 202334.1834.3733.4733.6733.671,717,900
Nov 08, 202334.9735.2533.9834.0934.091,940,700
Nov 07, 202334.2134.9333.6234.8234.822,162,400
Nov 06, 202335.4235.5034.2234.2834.282,469,300
Nov 03, 202333.4935.7333.4935.2735.274,161,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...