Catalent, Inc. (CTLT)
NYSE: CTLT · Real-Time Price · USD
60.29
+0.43 (0.72%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 60.18 | 60.45 | 59.79 | 59.86 | 59.86 | -0.47% | 1,601,726 |
| Sep 24, 2024 | 59.40 | 60.19 | 59.40 | 60.14 | 60.14 | 0.65% | 1,416,546 |
| Sep 23, 2024 | 59.93 | 59.95 | 59.50 | 59.75 | 59.75 | -0.42% | 2,896,816 |
| Sep 20, 2024 | 60.15 | 60.29 | 59.75 | 60.00 | 60.00 | -0.18% | 3,535,728 |
| Sep 19, 2024 | 60.35 | 60.35 | 59.99 | 60.11 | 60.11 | -0.35% | 1,979,234 |
| Sep 18, 2024 | 60.35 | 60.47 | 60.12 | 60.32 | 60.32 | -0.05% | 2,431,479 |
| Sep 17, 2024 | 60.23 | 60.50 | 60.18 | 60.35 | 60.35 | 0.32% | 2,170,127 |
| Sep 16, 2024 | 59.88 | 60.26 | 59.69 | 60.16 | 60.16 | 0.91% | 1,386,702 |
| Sep 13, 2024 | 59.51 | 59.79 | 59.51 | 59.62 | 59.62 | -0.12% | 1,039,717 |
| Sep 12, 2024 | 59.60 | 59.82 | 59.57 | 59.69 | 59.69 | 0.10% | 1,100,527 |
| Sep 11, 2024 | 59.58 | 60.01 | 59.52 | 59.63 | 59.63 | -0.20% | 1,316,177 |
| Sep 10, 2024 | 59.88 | 59.94 | 59.73 | 59.75 | 59.75 | -0.27% | 1,265,737 |
| Sep 9, 2024 | 60.02 | 60.10 | 59.86 | 59.91 | 59.91 | -0.17% | 2,006,076 |
| Sep 6, 2024 | 60.37 | 60.50 | 59.95 | 60.01 | 60.01 | -0.65% | 2,053,716 |
| Sep 5, 2024 | 60.70 | 60.70 | 60.35 | 60.40 | 60.40 | -0.53% | 1,826,850 |
| Sep 4, 2024 | 60.82 | 60.82 | 60.57 | 60.72 | 60.72 | 0.03% | 1,380,358 |
| Sep 3, 2024 | 60.60 | 60.88 | 60.49 | 60.70 | 60.70 | -0.43% | 1,527,779 |
| Aug 30, 2024 | 61.20 | 61.20 | 60.63 | 60.96 | 60.96 | 0.02% | 2,038,487 |
| Aug 29, 2024 | 60.50 | 60.95 | 60.16 | 60.95 | 60.95 | 1.92% | 2,459,584 |
| Aug 28, 2024 | 59.45 | 59.81 | 59.36 | 59.80 | 59.80 | 0.67% | 1,428,821 |
| Aug 27, 2024 | 59.32 | 59.53 | 59.24 | 59.40 | 59.40 | 0.08% | 923,417 |
| Aug 26, 2024 | 59.52 | 59.56 | 59.18 | 59.35 | 59.35 | -0.15% | 2,082,018 |
| Aug 23, 2024 | 59.40 | 59.49 | 59.22 | 59.44 | 59.44 | 0.30% | 1,314,158 |
| Aug 22, 2024 | 59.50 | 59.50 | 59.25 | 59.26 | 59.26 | -0.25% | 1,082,568 |
| Aug 21, 2024 | 59.50 | 59.50 | 59.05 | 59.41 | 59.41 | -0.05% | 1,804,886 |
| Aug 20, 2024 | 59.42 | 59.62 | 59.38 | 59.44 | 59.44 | 0.05% | 1,051,594 |
| Aug 19, 2024 | 59.40 | 59.50 | 59.27 | 59.41 | 59.41 | -0.24% | 718,951 |
| Aug 16, 2024 | 59.84 | 59.90 | 59.44 | 59.55 | 59.55 | -0.43% | 1,205,514 |
| Aug 15, 2024 | 59.50 | 59.87 | 59.36 | 59.81 | 59.81 | 0.69% | 1,283,247 |
| Aug 14, 2024 | 59.60 | 59.73 | 59.25 | 59.40 | 59.40 | -0.52% | 2,244,956 |
| Aug 13, 2024 | 59.72 | 59.91 | 59.65 | 59.71 | 59.71 | 0.05% | 1,230,356 |
| Aug 12, 2024 | 59.79 | 59.94 | 59.64 | 59.68 | 59.68 | - | 837,579 |
| Aug 9, 2024 | 59.74 | 59.80 | 59.59 | 59.68 | 59.68 | -0.07% | 917,065 |
| Aug 8, 2024 | 59.59 | 59.93 | 59.52 | 59.72 | 59.72 | 0.34% | 2,424,331 |
| Aug 7, 2024 | 59.60 | 59.77 | 59.50 | 59.52 | 59.52 | -0.07% | 1,631,479 |
| Aug 6, 2024 | 59.15 | 59.81 | 59.06 | 59.56 | 59.56 | 0.69% | 2,125,114 |
| Aug 5, 2024 | 58.98 | 59.31 | 58.61 | 59.15 | 59.15 | -0.74% | 1,862,576 |
| Aug 2, 2024 | 59.40 | 59.82 | 59.18 | 59.59 | 59.59 | -0.32% | 4,028,209 |
| Aug 1, 2024 | 59.54 | 59.80 | 59.39 | 59.78 | 59.78 | 0.74% | 3,092,205 |
| Jul 31, 2024 | 59.10 | 59.52 | 59.07 | 59.34 | 59.34 | 0.51% | 1,996,257 |
| Jul 30, 2024 | 58.94 | 59.20 | 58.88 | 59.04 | 59.04 | 0.10% | 2,126,570 |
| Jul 29, 2024 | 58.75 | 58.98 | 58.53 | 58.98 | 58.98 | 0.51% | 3,131,317 |
| Jul 26, 2024 | 58.40 | 58.72 | 58.29 | 58.68 | 58.68 | 0.39% | 3,004,922 |
| Jul 25, 2024 | 58.50 | 58.55 | 58.30 | 58.45 | 58.45 | 0.09% | 3,698,126 |
| Jul 24, 2024 | 58.41 | 58.44 | 58.28 | 58.40 | 58.40 | -0.03% | 1,662,373 |
| Jul 23, 2024 | 58.29 | 58.42 | 58.17 | 58.42 | 58.42 | 0.33% | 2,688,212 |
| Jul 22, 2024 | 58.10 | 58.25 | 57.80 | 58.23 | 58.23 | 0.55% | 1,923,150 |
| Jul 19, 2024 | 58.00 | 58.12 | 57.84 | 57.91 | 57.91 | -0.14% | 939,764 |
| Jul 18, 2024 | 58.07 | 58.19 | 57.83 | 57.99 | 57.99 | -0.19% | 1,147,607 |
| Jul 17, 2024 | 57.84 | 58.23 | 57.52 | 58.10 | 58.10 | 0.43% | 1,393,715 |
| Jul 16, 2024 | 57.79 | 58.08 | 57.72 | 57.85 | 57.85 | 0.02% | 2,367,009 |
| Jul 15, 2024 | 57.75 | 58.01 | 57.60 | 57.84 | 57.84 | 0.45% | 1,252,792 |
| Jul 12, 2024 | 58.28 | 58.28 | 57.45 | 57.58 | 57.58 | -0.84% | 2,240,718 |
| Jul 11, 2024 | 57.50 | 58.08 | 57.23 | 58.07 | 58.07 | 1.11% | 2,769,951 |
| Jul 10, 2024 | 57.30 | 57.49 | 57.03 | 57.43 | 57.43 | 0.23% | 3,948,557 |
| Jul 9, 2024 | 57.13 | 57.50 | 56.94 | 57.30 | 57.30 | 0.33% | 1,413,183 |
| Jul 8, 2024 | 56.75 | 57.19 | 56.66 | 57.11 | 57.11 | 0.67% | 1,245,747 |
| Jul 5, 2024 | 56.59 | 56.75 | 56.44 | 56.73 | 56.73 | 0.39% | 758,922 |
| Jul 3, 2024 | 56.25 | 56.60 | 56.25 | 56.51 | 56.51 | 0.55% | 691,542 |
| Jul 2, 2024 | 56.26 | 56.29 | 55.99 | 56.20 | 56.20 | 0.07% | 1,802,925 |
| Jul 1, 2024 | 56.25 | 56.65 | 56.07 | 56.16 | 56.16 | -0.12% | 1,222,632 |
| Jun 28, 2024 | 56.47 | 56.65 | 55.96 | 56.23 | 56.23 | -0.32% | 3,206,077 |
| Jun 27, 2024 | 56.09 | 56.43 | 55.91 | 56.41 | 56.41 | 0.45% | 1,519,752 |
| Jun 26, 2024 | 56.06 | 56.23 | 55.83 | 56.16 | 56.16 | 0.04% | 1,123,799 |
| Jun 25, 2024 | 56.42 | 56.42 | 56.10 | 56.14 | 56.14 | -0.58% | 1,373,607 |
| Jun 24, 2024 | 56.50 | 56.79 | 56.33 | 56.47 | 56.47 | -0.05% | 2,020,129 |
| Jun 21, 2024 | 56.69 | 56.80 | 56.36 | 56.50 | 56.50 | 3.06% | 5,558,416 |
| Jun 20, 2024 | 54.97 | 55.43 | 54.55 | 54.82 | 54.82 | -0.45% | 1,472,561 |
| Jun 18, 2024 | 55.22 | 55.30 | 55.03 | 55.07 | 55.07 | -0.25% | 986,393 |
| Jun 17, 2024 | 55.36 | 55.47 | 55.07 | 55.21 | 55.21 | -0.49% | 1,559,130 |
| Jun 14, 2024 | 55.95 | 56.10 | 55.19 | 55.48 | 55.48 | -0.88% | 1,522,347 |
| Jun 13, 2024 | 56.00 | 56.05 | 55.75 | 55.97 | 55.97 | 0.04% | 758,168 |
| Jun 12, 2024 | 56.01 | 56.16 | 55.80 | 55.95 | 55.95 | 0.25% | 796,239 |
| Jun 11, 2024 | 56.19 | 56.25 | 55.80 | 55.81 | 55.81 | -0.68% | 1,127,534 |
| Jun 10, 2024 | 56.14 | 56.42 | 55.94 | 56.19 | 56.19 | -0.35% | 863,295 |
| Jun 7, 2024 | 56.14 | 56.54 | 56.05 | 56.39 | 56.39 | 0.32% | 950,373 |
| Jun 6, 2024 | 55.00 | 56.26 | 55.00 | 56.21 | 56.21 | 1.33% | 1,910,462 |
| Jun 5, 2024 | 55.00 | 55.48 | 54.89 | 55.47 | 55.47 | 0.93% | 2,129,932 |
| Jun 4, 2024 | 54.21 | 55.07 | 54.18 | 54.96 | 54.96 | 1.25% | 2,454,115 |
| Jun 3, 2024 | 54.10 | 54.40 | 53.85 | 54.28 | 54.28 | 0.91% | 2,803,850 |
| May 31, 2024 | 53.83 | 54.14 | 53.62 | 53.79 | 53.79 | 0.34% | 3,415,869 |
| May 30, 2024 | 53.73 | 53.89 | 53.55 | 53.61 | 53.61 | 0.06% | 1,680,704 |
| May 29, 2024 | 54.07 | 54.57 | 53.51 | 53.58 | 53.58 | -0.78% | 1,194,387 |
| May 28, 2024 | 54.80 | 54.97 | 53.96 | 54.00 | 54.00 | -1.50% | 1,803,924 |
| May 24, 2024 | 54.70 | 55.18 | 54.70 | 54.82 | 54.82 | 0.31% | 1,755,897 |
| May 23, 2024 | 54.88 | 55.09 | 54.52 | 54.65 | 54.65 | -0.58% | 1,342,524 |
| May 22, 2024 | 54.98 | 55.20 | 54.76 | 54.97 | 54.97 | 0.02% | 1,440,654 |
| May 21, 2024 | 54.96 | 55.27 | 54.86 | 54.96 | 54.96 | -0.07% | 1,332,970 |
| May 20, 2024 | 55.40 | 55.60 | 54.93 | 55.00 | 55.00 | -0.67% | 921,831 |
| May 17, 2024 | 55.30 | 55.50 | 55.16 | 55.37 | 55.37 | 0.22% | 1,079,423 |
| May 16, 2024 | 55.58 | 55.70 | 55.21 | 55.25 | 55.25 | -0.65% | 1,320,886 |
| May 15, 2024 | 55.73 | 55.80 | 55.50 | 55.61 | 55.61 | 0.16% | 766,492 |
| May 14, 2024 | 55.90 | 56.00 | 55.47 | 55.52 | 55.52 | -0.50% | 1,151,790 |
| May 13, 2024 | 55.80 | 55.91 | 55.55 | 55.80 | 55.80 | -0.02% | 2,334,425 |
| May 10, 2024 | 56.06 | 56.12 | 55.69 | 55.81 | 55.81 | -0.30% | 1,604,330 |
| May 9, 2024 | 56.00 | 56.31 | 55.80 | 55.98 | 55.98 | -0.39% | 1,931,875 |
| May 8, 2024 | 56.54 | 56.54 | 56.16 | 56.20 | 56.20 | -0.58% | 1,404,545 |
| May 7, 2024 | 56.50 | 56.73 | 56.45 | 56.53 | 56.53 | 0.28% | 1,948,919 |
| May 6, 2024 | 56.57 | 56.57 | 56.33 | 56.37 | 56.37 | -0.23% | 1,187,678 |
| May 3, 2024 | 56.34 | 56.63 | 56.18 | 56.50 | 56.50 | 0.28% | 1,712,987 |