Skip to main content

Catalent Inc (NY: CTLT )

58.25 +0.02 (+0.03%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 58.10 58.25 57.80 58.23 1,923,147 +0.32(+0.55%)
Jul 19, 2024 58.00 58.12 57.84 57.91 939,764 -0.08(-0.14%)
Jul 18, 2024 58.07 58.19 57.83 57.99 1,147,636 -0.11(-0.19%)
Jul 17, 2024 57.84 58.23 57.52 58.10 1,393,715 +0.25(+0.43%)
Jul 16, 2024 57.79 58.08 57.72 57.85 2,367,010 +0.01(+0.02%)
Jul 15, 2024 57.75 58.01 57.60 57.84 1,252,792 +0.26(+0.45%)
Jul 12, 2024 58.28 58.28 57.45 57.58 2,240,718 -0.49(-0.84%)
Jul 11, 2024 57.50 58.06 57.23 58.07 2,769,951 +0.64(+1.11%)
Jul 10, 2024 57.30 57.49 57.03 57.43 3,948,557 +0.13(+0.23%)
Jul 09, 2024 57.13 57.50 56.94 57.30 1,413,183 +0.19(+0.33%)
Jul 08, 2024 56.75 57.19 56.66 57.11 1,245,747 +0.38(+0.67%)
Jul 05, 2024 56.59 56.75 56.44 56.73 758,922 +0.22(+0.39%)
Jul 03, 2024 56.25 56.60 56.25 56.51 691,542 +0.31(+0.55%)
Jul 02, 2024 56.26 56.29 55.98 56.20 1,802,925 +0.04(+0.07%)
Jul 01, 2024 56.25 56.65 56.07 56.16 1,222,632 -0.07(-0.12%)
Jun 28, 2024 56.47 56.65 55.96 56.23 3,206,077 -0.18(-0.32%)
Jun 27, 2024 56.09 56.43 55.91 56.41 1,519,752 +0.25(+0.45%)
Jun 26, 2024 56.06 56.23 55.83 56.16 1,123,799 +0.02(+0.04%)
Jun 25, 2024 56.42 56.42 56.10 56.14 1,373,607 -0.33(-0.58%)
Jun 24, 2024 56.50 56.79 56.33 56.47 2,020,129 -0.03(-0.05%)
Jun 21, 2024 56.69 56.80 56.36 56.50 5,828,146 +1.68(+3.06%)
Jun 20, 2024 54.97 55.43 54.55 54.82 1,471,149 -0.25(-0.45%)
Jun 18, 2024 55.22 55.30 55.03 55.07 986,393 -0.14(-0.25%)
Jun 17, 2024 55.36 55.47 55.07 55.21 1,559,130 -0.27(-0.49%)
Jun 14, 2024 55.95 56.10 55.19 55.48 1,522,347 -0.49(-0.88%)
Jun 13, 2024 56.00 56.05 55.75 55.97 758,168 +0.02(+0.04%)
Jun 12, 2024 56.01 56.16 55.80 55.95 796,239 +0.14(+0.25%)
Jun 11, 2024 56.19 56.25 55.80 55.81 1,127,534 -0.38(-0.68%)
Jun 10, 2024 56.14 56.42 55.94 56.19 863,295 -0.20(-0.35%)
Jun 07, 2024 56.14 56.54 56.05 56.39 950,373 +0.18(+0.32%)
Jun 06, 2024 55.00 56.26 55.00 56.21 1,910,459 +0.74(+1.33%)
Jun 05, 2024 55.00 55.48 54.89 55.47 2,129,931 +0.51(+0.93%)
Jun 04, 2024 54.21 55.06 54.18 54.96 2,454,116 +0.68(+1.25%)
Jun 03, 2024 54.10 54.40 53.85 54.28 2,803,850 +0.49(+0.91%)
May 31, 2024 53.83 54.14 53.62 53.79 3,415,870 +0.18(+0.34%)
May 30, 2024 53.73 53.89 53.55 53.61 1,680,704 +0.03(+0.06%)
May 29, 2024 54.07 54.57 53.51 53.58 1,194,287 -0.42(-0.78%)
May 28, 2024 54.80 54.97 53.96 54.00 1,803,924 -0.82(-1.50%)
May 24, 2024 54.70 55.18 54.70 54.82 1,755,897 +0.17(+0.31%)
May 23, 2024 54.88 55.09 54.52 54.65 1,342,524 -0.32(-0.58%)
May 22, 2024 54.98 55.20 54.76 54.97 1,440,654 +0.01(+0.02%)
May 21, 2024 54.96 55.27 54.86 54.96 1,332,969 -0.04(-0.07%)
May 20, 2024 55.40 55.60 54.93 55.00 921,831 -0.37(-0.67%)
May 17, 2024 55.30 55.50 55.16 55.37 1,079,423 +0.12(+0.22%)
May 16, 2024 55.58 55.70 55.20 55.25 1,320,886 -0.36(-0.65%)
May 15, 2024 55.73 55.80 55.50 55.61 766,492 +0.09(+0.16%)
May 14, 2024 55.90 56.00 55.47 55.52 1,151,787 -0.28(-0.50%)
May 13, 2024 55.80 55.91 55.55 55.80 2,334,423 -0.01(-0.02%)
May 10, 2024 56.06 56.12 55.69 55.81 1,604,330 -0.17(-0.30%)
May 09, 2024 56.00 56.31 55.80 55.98 1,931,875 -0.22(-0.39%)
May 08, 2024 56.54 56.54 56.16 56.20 1,404,545 -0.33(-0.58%)
May 07, 2024 56.50 56.73 56.45 56.53 1,948,919 +0.16(+0.28%)
May 06, 2024 56.57 56.57 56.33 56.37 1,187,678 -0.13(-0.23%)
May 03, 2024 56.34 56.63 56.18 56.50 1,712,987 +0.16(+0.28%)
May 02, 2024 56.31 56.55 56.03 56.34 1,880,833 +0.34(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.