WK Kellogg Co (KLG)
NYSE: KLG · Real-Time Price · USD
23.13
-0.07 (-0.30%)
Aug 5, 2025, 4:00 PM - Market closed
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 23.20 | 23.35 | 22.98 | 23.13 | 23.13 | -0.30% | 783,304 |
| Aug 4, 2025 | 23.11 | 23.23 | 23.04 | 23.20 | 23.20 | 0.52% | 878,372 |
| Aug 1, 2025 | 23.05 | 23.10 | 22.90 | 23.08 | 23.08 | 0.13% | 833,970 |
| Jul 31, 2025 | 22.92 | 23.06 | 22.88 | 23.05 | 23.05 | 0.30% | 955,991 |
| Jul 30, 2025 | 23.07 | 23.09 | 22.82 | 22.98 | 22.98 | -0.30% | 907,108 |
| Jul 29, 2025 | 23.09 | 23.21 | 23.05 | 23.05 | 23.05 | -0.30% | 765,603 |
| Jul 28, 2025 | 23.09 | 23.17 | 23.03 | 23.12 | 23.12 | -0.09% | 502,020 |
| Jul 25, 2025 | 23.21 | 23.25 | 23.01 | 23.14 | 23.14 | 0.04% | 662,013 |
| Jul 24, 2025 | 23.39 | 23.42 | 23.13 | 23.13 | 23.13 | -1.15% | 1,214,437 |
| Jul 23, 2025 | 23.44 | 23.51 | 23.37 | 23.40 | 23.40 | -0.04% | 1,302,289 |
| Jul 22, 2025 | 23.38 | 23.50 | 23.31 | 23.41 | 23.41 | 0.47% | 1,656,960 |
| Jul 21, 2025 | 23.25 | 23.40 | 23.19 | 23.30 | 23.30 | 0.30% | 1,195,398 |
| Jul 18, 2025 | 23.40 | 23.49 | 23.14 | 23.23 | 23.23 | -1.23% | 1,208,000 |
| Jul 17, 2025 | 23.12 | 23.56 | 23.11 | 23.52 | 23.52 | 1.47% | 1,749,302 |
| Jul 16, 2025 | 23.02 | 23.18 | 23.02 | 23.18 | 23.18 | 0.35% | 1,675,921 |
| Jul 15, 2025 | 22.99 | 23.10 | 22.94 | 23.10 | 23.10 | 0.43% | 3,036,368 |
| Jul 14, 2025 | 22.89 | 23.07 | 22.85 | 23.00 | 23.00 | 0.48% | 3,479,008 |
| Jul 11, 2025 | 22.86 | 22.93 | 22.82 | 22.89 | 22.89 | 0.13% | 6,888,482 |
| Jul 10, 2025 | 22.85 | 22.96 | 22.81 | 22.86 | 22.86 | 30.63% | 37,353,363 |
| Jul 9, 2025 | 17.00 | 17.67 | 16.88 | 17.50 | 17.50 | 3.49% | 6,407,974 |
| Jul 8, 2025 | 16.91 | 17.18 | 16.35 | 16.91 | 16.91 | -1.17% | 2,214,484 |
| Jul 7, 2025 | 17.33 | 17.97 | 16.76 | 17.11 | 17.11 | -2.34% | 2,415,006 |
| Jul 3, 2025 | 17.86 | 17.90 | 17.24 | 17.52 | 17.52 | -2.18% | 559,540 |
| Jul 2, 2025 | 17.26 | 17.92 | 16.90 | 17.91 | 17.91 | 5.04% | 1,119,092 |
| Jul 1, 2025 | 15.99 | 17.65 | 15.58 | 17.05 | 17.05 | 6.96% | 2,841,609 |
| Jun 30, 2025 | 15.94 | 16.16 | 15.79 | 15.94 | 15.94 | -0.38% | 849,887 |
| Jun 27, 2025 | 15.66 | 16.06 | 15.53 | 16.00 | 16.00 | 2.63% | 1,435,151 |
| Jun 26, 2025 | 15.54 | 15.77 | 15.40 | 15.59 | 15.59 | 0.91% | 604,243 |
| Jun 25, 2025 | 15.57 | 15.66 | 15.38 | 15.45 | 15.45 | -2.09% | 961,516 |
| Jun 24, 2025 | 15.94 | 16.04 | 15.74 | 15.78 | 15.78 | -0.82% | 652,853 |
| Jun 23, 2025 | 15.62 | 15.91 | 15.51 | 15.91 | 15.91 | 1.27% | 714,376 |
| Jun 20, 2025 | 15.72 | 15.96 | 15.44 | 15.71 | 15.71 | 0.45% | 1,578,461 |
| Jun 18, 2025 | 15.60 | 16.06 | 15.58 | 15.64 | 15.64 | -0.13% | 870,017 |
| Jun 17, 2025 | 15.60 | 15.90 | 15.55 | 15.66 | 15.66 | -0.45% | 658,448 |
| Jun 16, 2025 | 15.74 | 16.07 | 15.52 | 15.73 | 15.73 | 1.09% | 851,451 |
| Jun 13, 2025 | 15.63 | 15.82 | 15.51 | 15.56 | 15.56 | -0.77% | 504,420 |
| Jun 12, 2025 | 15.53 | 15.88 | 15.47 | 15.68 | 15.68 | 0.84% | 636,000 |
| Jun 11, 2025 | 16.13 | 16.13 | 15.43 | 15.55 | 15.55 | -2.93% | 1,315,011 |
| Jun 10, 2025 | 16.03 | 16.10 | 15.76 | 16.02 | 16.02 | 0.56% | 670,354 |
| Jun 9, 2025 | 15.61 | 15.99 | 15.57 | 15.93 | 15.93 | 1.59% | 732,474 |
| Jun 6, 2025 | 15.75 | 15.84 | 15.48 | 15.68 | 15.68 | 0.19% | 628,677 |
| Jun 5, 2025 | 15.65 | 15.78 | 15.32 | 15.65 | 15.65 | -0.51% | 999,162 |
| Jun 4, 2025 | 16.28 | 16.32 | 15.72 | 15.73 | 15.73 | -2.90% | 724,119 |
| Jun 3, 2025 | 16.00 | 16.37 | 15.89 | 16.20 | 16.20 | 1.31% | 902,677 |
| Jun 2, 2025 | 16.77 | 16.84 | 15.96 | 15.99 | 15.99 | -5.50% | 1,046,874 |
| May 30, 2025 | 17.00 | 17.14 | 16.89 | 16.92 | 16.92 | -0.99% | 743,021 |
| May 29, 2025 | 17.00 | 17.28 | 16.79 | 17.09 | 16.93 | 0.71% | 809,651 |
| May 28, 2025 | 17.33 | 17.48 | 16.94 | 16.97 | 16.81 | -1.85% | 708,506 |
| May 27, 2025 | 17.36 | 17.68 | 17.29 | 17.29 | 17.12 | 0.58% | 592,998 |
| May 23, 2025 | 17.33 | 17.44 | 16.95 | 17.19 | 17.02 | -1.49% | 544,352 |