Catalent Inc (NY: CTLT )

133.51 USD +2.62 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 131.90 134.13 133.51 943,779 +2.62(+2.00%)
Oct 25, 2021 133.27 133.27 130.56 130.89 734,715 -1.84(-1.39%)
Oct 22, 2021 132.72 133.00 131.79 132.73 491,685 +0.42(+0.32%)
Oct 21, 2021 132.05 132.65 130.56 132.31 879,620 +0.53(+0.40%)
Oct 20, 2021 134.00 134.21 131.54 131.78 776,555 -1.44(-1.08%)
Oct 19, 2021 131.52 133.94 131.17 133.22 607,155 +2.82(+2.16%)
Oct 18, 2021 128.50 130.61 127.31 130.40 788,593 +1.63(+1.27%)
Oct 15, 2021 129.71 130.42 128.58 128.77 389,604 -0.17(-0.13%)
Oct 14, 2021 129.41 130.98 128.74 128.94 384,391 +0.78(+0.61%)
Oct 13, 2021 129.18 129.50 127.78 128.16 440,734 -0.47(-0.37%)
Oct 12, 2021 129.66 129.76 127.40 128.63 407,039 +0.10(+0.08%)
Oct 11, 2021 129.51 130.18 128.48 128.53 355,624 -1.81(-1.39%)
Oct 08, 2021 130.87 130.89 129.24 130.34 438,559 -0.70(-0.53%)
Oct 07, 2021 130.86 133.95 130.86 131.04 676,899 +1.68(+1.30%)
Oct 06, 2021 128.49 130.41 127.47 129.36 849,770 -0.83(-0.64%)
Oct 05, 2021 129.82 132.45 129.74 130.19 938,645 +1.17(+0.91%)
Oct 04, 2021 131.25 131.79 127.87 129.02 1,011,168 -2.91(-2.21%)
Oct 01, 2021 132.68 133.26 126.04 131.93 1,219,718 -1.14(-0.86%)
Sep 30, 2021 134.80 135.61 133.11 133.07 926,265 -1.17(-0.87%)
Sep 29, 2021 134.29 135.87 133.72 134.24 640,126 +1.02(+0.77%)
Sep 28, 2021 134.99 135.93 131.49 133.22 1,272,633 -3.17(-2.32%)
Sep 27, 2021 140.71 141.34 135.95 136.39 678,267 -4.95(-3.50%)
Sep 24, 2021 140.48 141.71 140.18 141.34 614,392 +0.32(+0.23%)
Sep 23, 2021 137.71 142.09 137.49 141.02 696,226 +3.81(+2.78%)
Sep 22, 2021 136.12 137.96 135.26 137.21 635,917 +1.12(+0.82%)
Sep 21, 2021 137.10 137.21 135.20 136.09 1,140,480 +0.11(+0.08%)
Sep 20, 2021 134.13 136.28 133.92 135.98 1,766,404 -0.17(-0.12%)
Sep 17, 2021 138.01 139.00 135.38 136.15 2,758,229 -2.02(-1.46%)
Sep 16, 2021 137.95 138.82 137.38 138.17 1,610,546 -0.09(-0.07%)
Sep 15, 2021 137.74 139.11 137.52 138.26 1,714,839 +0.11(+0.08%)
Sep 14, 2021 138.00 138.63 137.08 138.15 687,772 +1.52(+1.11%)
Sep 13, 2021 138.72 138.72 133.73 136.63 950,349 -1.03(-0.75%)
Sep 10, 2021 140.02 140.78 137.20 137.66 1,162,388 -3.37(-2.39%)
Sep 09, 2021 142.64 142.64 140.11 141.03 793,205 -1.32(-0.93%)
Sep 08, 2021 141.13 142.40 140.78 142.35 1,170,432 +1.24(+0.88%)
Sep 07, 2021 139.98 141.59 138.20 141.11 1,211,212 +0.76(+0.54%)
Sep 03, 2021 139.14 140.72 137.75 140.35 1,112,145 +0.75(+0.54%)
Sep 02, 2021 134.78 139.62 134.54 139.60 850,315 +5.74(+4.29%)
Sep 01, 2021 130.37 133.99 129.60 133.86 1,031,227 +3.42(+2.62%)
Aug 31, 2021 130.30 131.81 129.66 130.44 1,187,386 +0.13(+0.10%)
Aug 30, 2021 129.08 132.68 128.03 130.31 1,546,239 +0.46(+0.35%)
Aug 27, 2021 130.87 131.69 129.50 129.85 1,500,803 -0.45(-0.35%)
Aug 26, 2021 129.00 131.03 128.57 130.30 1,151,306 +1.15(+0.89%)
Aug 25, 2021 126.15 130.48 126.00 129.15 1,254,987 +2.90(+2.30%)
Aug 24, 2021 125.23 126.35 124.48 126.25 773,797 +1.21(+0.97%)
Aug 23, 2021 124.04 125.29 123.39 125.04 758,281 +1.62(+1.31%)
Aug 20, 2021 121.01 123.67 120.64 123.42 489,143 +2.52(+2.08%)
Aug 19, 2021 119.52 122.52 119.36 120.90 697,788 +0.88(+0.73%)
Aug 18, 2021 120.82 122.92 119.96 120.02 522,697 -0.64(-0.53%)
Aug 17, 2021 120.30 120.91 118.72 120.66 838,644 -0.32(-0.26%)
Aug 16, 2021 120.40 121.89 119.36 120.98 651,009 +0.42(+0.35%)
Aug 13, 2021 120.17 120.62 119.50 120.56 280,276 +0.27(+0.22%)
Aug 12, 2021 118.21 120.34 118.20 120.29 422,128 +2.15(+1.82%)
Aug 11, 2021 119.41 119.41 117.22 118.14 647,645 -1.05(-0.88%)
Aug 10, 2021 121.99 122.22 119.16 119.19 530,817 -2.53(-2.08%)
Aug 09, 2021 121.74 122.24 120.61 121.72 819,133 +0.29(+0.24%)
Aug 06, 2021 121.58 121.98 119.44 121.43 653,738 -0.69(-0.57%)
Aug 05, 2021 123.00 123.94 121.44 122.12 497,843 -0.78(-0.63%)
Aug 04, 2021 122.17 124.05 122.03 122.90 616,740 +0.74(+0.61%)
Aug 03, 2021 120.82 122.18 119.84 122.16 712,416 +1.82(+1.51%)
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.