Catalent, Inc. (CTLT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

55.92

+0.12

(+0.22%)

At close: 04:00PM EDT

55.68

-0.24

(-0.43%)

After hours:

07:47PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	55.88	56.10	55.75	55.92	55.92	2,751,400
Apr 25, 2024	55.97	56.14	55.75	55.80	55.80	1,903,200
Apr 24, 2024	56.04	56.07	55.79	55.95	55.95	2,031,700
Apr 23, 2024	56.00	56.19	55.83	56.03	56.03	1,575,900
Apr 22, 2024	55.80	56.32	55.60	56.05	56.05	1,812,500
Apr 19, 2024	55.91	56.05	55.42	55.48	55.48	1,588,100
Apr 18, 2024	55.75	56.53	55.74	55.80	55.80	1,056,500
Apr 17, 2024	56.01	56.16	55.57	55.96	55.96	1,942,900
Apr 16, 2024	56.00	56.15	55.75	55.78	55.78	1,319,700
Apr 15, 2024	56.70	56.70	56.05	56.08	56.08	1,578,700
Apr 12, 2024	56.78	57.04	56.20	56.30	56.30	1,960,200
Apr 11, 2024	57.10	57.20	56.79	56.92	56.92	1,286,800
Apr 10, 2024	56.71	57.18	56.69	57.02	57.02	789,400
Apr 09, 2024	56.85	57.06	56.72	57.01	57.01	990,000
Apr 08, 2024	56.75	56.91	56.62	56.69	56.69	1,064,700
Apr 05, 2024	56.98	56.98	56.68	56.75	56.75	1,099,300
Apr 04, 2024	56.90	57.07	56.46	56.96	56.96	3,293,100
Apr 03, 2024	56.40	56.70	56.24	56.68	56.68	2,241,400
Apr 02, 2024	56.26	56.49	56.00	56.45	56.45	1,669,000
Apr 01, 2024	56.59	56.59	55.92	56.39	56.39	1,713,900
Mar 28, 2024	56.48	56.76	56.38	56.45	56.45	1,841,400
Mar 27, 2024	56.45	56.51	56.14	56.48	56.48	1,591,800
Mar 26, 2024	56.50	56.52	56.15	56.26	56.26	1,721,300
Mar 25, 2024	56.09	56.55	55.93	56.40	56.40	1,695,500
Mar 22, 2024	55.90	56.19	55.77	55.79	55.79	1,127,200
Mar 21, 2024	56.02	56.35	55.83	55.85	55.85	2,025,000
Mar 20, 2024	55.92	56.09	55.82	55.88	55.88	1,656,200
Mar 19, 2024	55.91	56.22	55.85	55.95	55.95	1,105,200
Mar 18, 2024	56.54	56.54	55.90	55.96	55.96	2,147,700
Mar 15, 2024	56.22	56.62	56.10	56.22	56.22	3,952,900
Mar 14, 2024	56.50	56.78	56.15	56.70	56.70	1,665,800
Mar 13, 2024	56.54	56.80	56.41	56.60	56.60	1,848,600
Mar 12, 2024	56.74	56.87	56.43	56.50	56.50	2,442,300
Mar 11, 2024	56.35	56.84	56.24	56.81	56.81	1,487,600
Mar 08, 2024	56.40	56.70	56.17	56.51	56.51	2,380,800
Mar 07, 2024	57.02	57.03	56.35	56.36	56.36	2,418,200
Mar 06, 2024	57.00	57.19	56.65	56.65	56.65	2,270,500
Mar 05, 2024	57.00	57.15	56.94	56.96	56.96	3,076,800
Mar 04, 2024	57.37	57.44	56.85	56.95	56.95	3,778,100
Mar 01, 2024	57.36	57.73	57.02	57.19	57.19	2,589,900
Feb 29, 2024	58.06	58.20	57.25	57.34	57.34	3,631,100
Feb 28, 2024	58.20	58.43	57.92	57.94	57.94	2,294,200
Feb 27, 2024	58.37	58.69	58.01	58.20	58.20	2,087,000
Feb 26, 2024	58.65	59.00	58.11	58.29	58.29	2,389,200
Feb 23, 2024	59.00	59.28	58.17	58.77	58.77	3,079,400
Feb 22, 2024	58.68	58.68	58.30	58.40	58.40	1,254,000
Feb 21, 2024	57.82	58.49	57.78	58.24	58.24	2,415,800
Feb 20, 2024	58.00	58.26	57.67	57.98	57.98	3,137,000
Feb 16, 2024	57.80	58.17	57.66	58.14	58.14	3,071,300
Feb 15, 2024	57.09	57.71	56.97	57.44	57.44	2,271,400
Feb 14, 2024	56.69	57.15	56.42	56.94	56.94	4,170,400
Feb 13, 2024	56.20	56.98	55.91	56.24	56.24	3,533,800
Feb 12, 2024	56.70	57.10	56.25	56.99	56.99	3,621,800
Feb 09, 2024	56.70	56.95	56.10	56.71	56.71	3,815,300
Feb 08, 2024	56.54	57.28	56.34	56.55	56.55	5,164,300
Feb 07, 2024	58.50	58.95	56.12	56.50	56.50	6,459,200
Feb 06, 2024	59.71	59.79	58.00	58.46	58.46	13,252,900
Feb 05, 2024	59.31	60.20	58.91	59.82	59.82	21,427,900
Feb 02, 2024	52.46	54.98	52.03	54.51	54.51	2,744,900
Feb 01, 2024	51.78	53.43	51.60	53.09	53.09	1,630,300
Jan 31, 2024	52.48	53.26	51.54	51.64	51.64	1,590,500
Jan 30, 2024	53.29	53.65	52.48	53.04	53.04	1,326,100
Jan 29, 2024	52.42	53.92	51.75	53.63	53.63	1,968,200
Jan 26, 2024	51.57	52.94	51.57	52.23	52.23	2,631,100
Jan 25, 2024	49.73	50.59	49.52	50.41	50.41	2,204,900
Jan 24, 2024	49.61	50.17	49.24	49.66	49.66	1,783,300
Jan 23, 2024	50.20	50.40	48.78	49.20	49.20	861,800
Jan 22, 2024	49.57	50.50	49.21	49.82	49.82	929,600
Jan 19, 2024	48.84	49.67	47.86	49.21	49.21	1,049,000
Jan 18, 2024	48.62	49.14	48.08	48.72	48.72	1,248,300
Jan 17, 2024	48.67	49.26	48.01	48.58	48.58	1,993,200
Jan 16, 2024	49.02	49.49	47.76	49.42	49.42	2,253,100
Jan 12, 2024	50.38	50.85	49.11	49.33	49.33	1,913,900
Jan 11, 2024	50.22	51.13	49.58	50.09	50.09	2,353,500
Jan 10, 2024	49.47	50.63	48.70	50.36	50.36	2,199,200
Jan 09, 2024	46.75	50.24	46.46	49.41	49.41	2,684,900
Jan 08, 2024	45.96	47.33	45.03	46.66	46.66	2,095,900
Jan 05, 2024	43.23	45.85	43.05	45.73	45.73	2,359,900
Jan 04, 2024	42.65	43.59	42.11	43.45	43.45	1,668,600
Jan 03, 2024	44.65	44.65	42.44	42.56	42.56	1,880,100
Jan 02, 2024	44.49	45.58	44.27	45.05	45.05	1,215,200
Dec 29, 2023	45.42	45.62	44.76	44.93	44.93	634,800
Dec 28, 2023	45.38	45.92	45.12	45.54	45.54	865,800
Dec 27, 2023	45.47	45.84	45.17	45.50	45.50	1,803,500
Dec 26, 2023	44.19	45.26	44.19	45.25	45.25	642,900
Dec 22, 2023	44.07	44.79	43.73	44.08	44.08	813,900
Dec 21, 2023	43.47	44.41	43.30	43.90	43.90	1,675,100
Dec 20, 2023	44.51	44.65	42.83	42.87	42.87	1,628,600
Dec 19, 2023	42.63	44.86	42.07	44.64	44.64	2,979,500
Dec 18, 2023	41.61	42.05	41.15	41.89	41.89	1,647,900
Dec 15, 2023	41.41	42.12	40.85	41.48	41.48	4,711,900
Dec 14, 2023	40.75	42.74	40.29	41.36	41.36	2,384,300
Dec 13, 2023	37.30	39.68	37.03	39.65	39.65	2,892,700
Dec 12, 2023	37.74	37.74	36.74	37.30	37.30	1,878,600
Dec 11, 2023	37.11	38.17	36.90	37.93	37.93	2,114,200
Dec 08, 2023	37.21	37.87	37.11	37.18	37.18	1,247,500
Dec 07, 2023	37.91	38.39	37.37	37.45	37.45	1,600,400
Dec 06, 2023	39.28	39.40	37.94	37.95	37.95	1,132,800
Dec 05, 2023	39.65	40.06	38.42	38.91	38.91	1,320,100
Dec 04, 2023	39.69	40.38	39.09	39.97	39.97	3,493,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,769.06+768.52(+0.89%)

Catalent, Inc. (CTLT)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,769.06
+768.52(+0.89%)