Catalent, Inc. Common Stock (NY: CTLT )

63.48 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Dec 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2024				63.48	0	+0.00(+0.00%)
Dec 16, 2024	63.48	63.49	63.47	63.48	7,229,390	+0.41(+0.65%)
Dec 13, 2024	63.06	63.16	63.02	63.07	1,201,964	+0.02(+0.03%)
Dec 12, 2024	63.08	63.23	63.03	63.05	1,743,903	-0.19(-0.30%)
Dec 11, 2024	62.50	63.25	62.23	63.24	7,816,168	+1.00(+1.61%)
Dec 10, 2024	62.50	62.50	62.21	62.24	2,129,004	-0.13(-0.21%)
Dec 09, 2024	61.85	62.37	61.85	62.37	3,180,797	+0.54(+0.87%)
Dec 06, 2024	61.90	62.16	61.72	61.83	2,714,572	-0.29(-0.47%)
Dec 05, 2024	62.19	62.20	61.88	62.12	3,077,175	+0.28(+0.45%)
Dec 04, 2024	61.75	61.97	61.52	61.84	2,029,176	+0.14(+0.23%)
Dec 03, 2024	61.43	62.08	61.18	61.70	4,220,958	+0.27(+0.44%)
Dec 02, 2024	60.94	61.48	60.81	61.43	2,090,967	+0.32(+0.52%)
Nov 29, 2024	61.00	61.21	60.91	61.11	771,192	+0.11(+0.18%)
Nov 27, 2024	60.95	61.05	60.70	61.00	1,498,729	+0.25(+0.41%)
Nov 26, 2024	61.28	61.29	60.75	60.75	1,963,930	-0.54(-0.88%)
Nov 25, 2024	60.98	61.30	60.94	61.29	2,643,249	+0.31(+0.51%)
Nov 22, 2024	59.90	61.50	59.82	60.98	4,906,310	+1.32(+2.21%)
Nov 21, 2024	59.09	59.84	58.91	59.66	1,190,014	+0.66(+1.12%)
Nov 20, 2024	58.72	59.05	58.67	59.00	1,644,606	+0.12(+0.20%)
Nov 19, 2024	58.51	58.98	58.39	58.88	1,097,719	+0.10(+0.17%)
Nov 18, 2024	59.10	59.13	58.58	58.78	1,724,343	-0.32(-0.54%)
Nov 15, 2024	58.99	59.35	58.73	59.10	1,488,223	+0.19(+0.32%)
Nov 14, 2024	59.15	59.38	58.91	58.91	1,122,589	-0.24(-0.41%)
Nov 13, 2024	59.21	59.52	59.08	59.15	1,418,145	-0.10(-0.17%)
Nov 12, 2024	59.53	59.76	59.15	59.25	1,364,120	-0.21(-0.35%)
Nov 11, 2024	59.60	59.96	59.35	59.46	1,019,154	+0.05(+0.08%)
Nov 08, 2024	59.81	59.98	59.34	59.41	2,565,304	-0.51(-0.85%)
Nov 07, 2024	60.01	60.21	59.85	59.92	2,188,452	-0.03(-0.05%)
Nov 06, 2024	59.60	60.05	58.90	59.95	4,211,031	+1.47(+2.51%)
Nov 05, 2024	58.50	58.92	58.30	58.48	1,713,766	-0.21(-0.36%)
Nov 04, 2024	58.92	59.21	58.52	58.69	1,995,605	-0.04(-0.07%)
Nov 01, 2024	58.51	58.83	58.50	58.73	1,704,243	+0.13(+0.22%)
Oct 31, 2024	58.95	58.95	58.57	58.60	1,174,162	-0.37(-0.63%)
Oct 30, 2024	58.62	59.25	58.52	58.97	1,686,227	+0.31(+0.53%)
Oct 29, 2024	58.88	58.90	58.62	58.66	1,925,708	-0.15(-0.26%)
Oct 28, 2024	59.29	59.32	58.74	58.81	1,392,536	-0.28(-0.47%)
Oct 25, 2024	59.50	59.50	59.00	59.09	2,466,826	-0.41(-0.69%)
Oct 24, 2024	59.50	59.73	59.25	59.50	2,907,920	+0.10(+0.17%)
Oct 23, 2024	59.50	59.64	59.35	59.40	2,428,554	-0.52(-0.87%)
Oct 22, 2024	60.14	60.32	59.56	59.92	2,568,486	-0.26(-0.43%)
Oct 21, 2024	60.34	60.40	60.14	60.18	772,649	-0.11(-0.18%)
Oct 18, 2024	60.00	60.39	59.95	60.29	908,424	+0.20(+0.33%)
Oct 17, 2024	60.30	60.34	59.94	60.09	2,017,141	-0.19(-0.32%)
Oct 16, 2024	60.57	60.71	60.23	60.28	1,458,996	-0.38(-0.63%)
Oct 15, 2024	60.72	60.75	60.52	60.66	2,214,305	+0.01(+0.02%)
Oct 14, 2024	60.50	60.73	60.50	60.65	1,209,808	+0.20(+0.33%)
Oct 11, 2024	60.71	60.81	60.43	60.45	1,425,004	-0.26(-0.43%)
Oct 10, 2024	60.78	60.84	60.50	60.71	2,100,480	-0.25(-0.41%)
Oct 09, 2024	60.87	61.00	60.78	60.96	1,012,629	+0.21(+0.35%)
Oct 08, 2024	60.69	60.81	60.55	60.75	673,863	+0.14(+0.23%)
Oct 07, 2024	60.53	60.64	60.50	60.61	894,330	+0.02(+0.03%)
Oct 04, 2024	60.75	60.75	60.50	60.59	792,437	-0.12(-0.20%)
Oct 03, 2024	60.51	60.71	60.39	60.71	775,908	+0.26(+0.43%)
Oct 02, 2024	60.09	60.61	60.09	60.45	1,532,396	+0.22(+0.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.