Catalent, Inc. (CTLT)
Dec 18, 2024 - CTLT was delisted (reason: acquired by Novo Holdings)
63.48
0.00 (0.00%)
Inactive · Last trade price on Dec 17, 2024

Catalent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202463.4863.4863.4863.4863.48--
Dec 17, 202463.4963.5063.4463.4863.48-13,882,060
Dec 16, 202463.4863.4963.4763.4863.480.65%7,133,907
Dec 13, 202463.0663.1663.0263.0763.070.03%1,201,964
Dec 12, 202463.0863.2363.0363.0563.05-0.30%1,743,921
Dec 11, 202462.5063.2562.2363.2463.241.61%7,817,413
Dec 10, 202462.5062.5062.2162.2462.24-0.21%2,129,004
Dec 9, 202461.8562.3761.8562.3762.370.87%3,180,801
Dec 6, 202461.9062.1661.7261.8361.83-0.47%2,714,572
Dec 5, 202462.1962.2061.8862.1262.120.45%3,034,945
Dec 4, 202461.7561.9761.5261.8461.840.23%2,029,176
Dec 3, 202461.4362.0861.1861.7061.700.44%4,221,756
Dec 2, 202460.9461.4860.8161.4361.430.52%2,090,967
Nov 29, 202461.0061.2160.9161.1161.110.18%771,192
Nov 27, 202460.9561.0560.7061.0061.000.41%1,498,729
Nov 26, 202461.2861.2960.7560.7560.75-0.88%1,963,930
Nov 25, 202460.9861.3060.9461.2961.290.51%2,643,249
Nov 22, 202459.9061.5059.8260.9860.982.21%4,869,610
Nov 21, 202459.0959.8458.9259.6659.661.12%1,190,016
Nov 20, 202458.7259.0558.6859.0059.000.20%1,644,606
Nov 19, 202458.5158.9858.3958.8858.880.17%1,097,719
Nov 18, 202459.1059.1358.5858.7858.78-0.54%1,724,277
Nov 15, 202458.9959.3558.7359.1059.100.32%1,488,223
Nov 14, 202459.1559.3958.9158.9158.91-0.41%1,122,589
Nov 13, 202459.2159.5259.0859.1559.15-0.17%1,414,560
Nov 12, 202459.5359.7659.1559.2559.25-0.35%1,364,120
Nov 11, 202459.6059.9659.3559.4659.460.08%1,019,154
Nov 8, 202459.8159.9859.3459.4159.41-0.85%2,565,304
Nov 7, 202460.0160.2159.8559.9259.92-0.05%2,188,453
Nov 6, 202459.6060.0659.4859.9559.952.51%4,196,086
Nov 5, 202458.5058.9258.3058.4858.48-0.36%1,713,836
Nov 4, 202458.9259.2158.5258.6958.69-0.07%1,995,605
Nov 1, 202458.5158.8358.5058.7358.730.22%1,704,242
Oct 31, 202458.9558.9558.5758.6058.60-0.63%1,174,155
Oct 30, 202458.6259.2558.5258.9758.970.53%1,686,227
Oct 29, 202458.8858.9058.6258.6658.66-0.26%1,925,708
Oct 28, 202459.2959.3258.7458.8158.81-0.47%1,392,536
Oct 25, 202459.5059.5059.0059.0959.09-0.69%2,466,826
Oct 24, 202459.5059.7359.2559.5059.500.17%2,907,920
Oct 23, 202459.5059.6459.3559.4059.40-0.87%2,428,554
Oct 22, 202460.1460.3259.5659.9259.92-0.43%2,568,486
Oct 21, 202460.3460.4060.1460.1860.18-0.18%772,649
Oct 18, 202460.0060.3959.9560.2960.290.33%908,424
Oct 17, 202460.3060.3559.9460.0960.09-0.32%2,017,141
Oct 16, 202460.5760.7160.2360.2860.28-0.63%1,458,996
Oct 15, 202460.7260.7560.5260.6660.660.02%2,214,305
Oct 14, 202460.5060.7360.5060.6560.650.33%1,209,813
Oct 11, 202460.7160.8260.4360.4560.45-0.43%1,425,004
Oct 10, 202460.7860.8460.5060.7160.71-0.41%2,100,482
Oct 9, 202460.8761.0060.7860.9660.960.35%1,012,629