NYSE - Delayed Quote USD

Catalent, Inc. (CTLT)

55.92 +0.12 (+0.22%)
At close: 4:00 PM EDT
55.92 0.00 (0.00%)
After hours: 5:32 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 55.88 56.10 55.75 55.92 55.92 2,737,984
Apr 25, 2024 55.97 56.14 55.75 55.80 55.80 1,903,200
Apr 24, 2024 56.04 56.07 55.79 55.95 55.95 2,031,700
Apr 23, 2024 56.00 56.19 55.83 56.03 56.03 1,575,900
Apr 22, 2024 55.80 56.32 55.60 56.05 56.05 1,812,500
Apr 19, 2024 55.91 56.05 55.42 55.48 55.48 1,588,100
Apr 18, 2024 55.75 56.53 55.74 55.80 55.80 1,056,500
Apr 17, 2024 56.01 56.16 55.57 55.96 55.96 1,942,900
Apr 16, 2024 56.00 56.15 55.75 55.78 55.78 1,319,700
Apr 15, 2024 56.70 56.70 56.05 56.08 56.08 1,578,700
Apr 12, 2024 56.78 57.04 56.20 56.30 56.30 1,960,200
Apr 11, 2024 57.10 57.20 56.79 56.92 56.92 1,286,800
Apr 10, 2024 56.71 57.18 56.69 57.02 57.02 789,400
Apr 9, 2024 56.85 57.06 56.72 57.01 57.01 990,000
Apr 8, 2024 56.75 56.91 56.62 56.69 56.69 1,064,700
Apr 5, 2024 56.98 56.98 56.68 56.75 56.75 1,099,300
Apr 4, 2024 56.90 57.07 56.46 56.96 56.96 3,293,100
Apr 3, 2024 56.40 56.70 56.24 56.68 56.68 2,241,400
Apr 2, 2024 56.26 56.49 56.00 56.45 56.45 1,669,000
Apr 1, 2024 56.59 56.59 55.92 56.39 56.39 1,713,900
Mar 28, 2024 56.48 56.76 56.38 56.45 56.45 1,841,400
Mar 27, 2024 56.45 56.51 56.14 56.48 56.48 1,591,800
Mar 26, 2024 56.50 56.52 56.15 56.26 56.26 1,721,300
Mar 25, 2024 56.09 56.55 55.93 56.40 56.40 1,695,500
Mar 22, 2024 55.90 56.19 55.77 55.79 55.79 1,127,200
Mar 21, 2024 56.02 56.35 55.83 55.85 55.85 2,025,000
Mar 20, 2024 55.92 56.09 55.82 55.88 55.88 1,656,200
Mar 19, 2024 55.91 56.22 55.85 55.95 55.95 1,105,200
Mar 18, 2024 56.54 56.54 55.90 55.96 55.96 2,147,700
Mar 15, 2024 56.22 56.62 56.10 56.22 56.22 3,952,900
Mar 14, 2024 56.50 56.78 56.15 56.70 56.70 1,665,800
Mar 13, 2024 56.54 56.80 56.41 56.60 56.60 1,848,600
Mar 12, 2024 56.74 56.87 56.43 56.50 56.50 2,442,300
Mar 11, 2024 56.35 56.84 56.24 56.81 56.81 1,487,600
Mar 8, 2024 56.40 56.70 56.17 56.51 56.51 2,380,800
Mar 7, 2024 57.02 57.03 56.35 56.36 56.36 2,418,200
Mar 6, 2024 57.00 57.19 56.65 56.65 56.65 2,270,500
Mar 5, 2024 57.00 57.15 56.94 56.96 56.96 3,076,800
Mar 4, 2024 57.37 57.44 56.85 56.95 56.95 3,778,100
Mar 1, 2024 57.36 57.73 57.02 57.19 57.19 2,589,900
Feb 29, 2024 58.06 58.20 57.25 57.34 57.34 3,631,100
Feb 28, 2024 58.20 58.43 57.92 57.94 57.94 2,294,200
Feb 27, 2024 58.37 58.69 58.01 58.20 58.20 2,087,000
Feb 26, 2024 58.65 59.00 58.11 58.29 58.29 2,389,200
Feb 23, 2024 59.00 59.28 58.17 58.77 58.77 3,079,400
Feb 22, 2024 58.68 58.68 58.30 58.40 58.40 1,254,000
Feb 21, 2024 57.82 58.49 57.78 58.24 58.24 2,415,800
Feb 20, 2024 58.00 58.26 57.67 57.98 57.98 3,137,000
Feb 16, 2024 57.80 58.17 57.66 58.14 58.14 3,071,300
Feb 15, 2024 57.09 57.71 56.97 57.44 57.44 2,271,400
Feb 14, 2024 56.69 57.15 56.42 56.94 56.94 4,170,400
Feb 13, 2024 56.20 56.98 55.91 56.24 56.24 3,533,800
Feb 12, 2024 56.70 57.10 56.25 56.99 56.99 3,621,800
Feb 9, 2024 56.70 56.95 56.10 56.71 56.71 3,815,300
Feb 8, 2024 56.54 57.28 56.34 56.55 56.55 5,164,300
Feb 7, 2024 58.50 58.95 56.12 56.50 56.50 6,459,200
Feb 6, 2024 59.71 59.79 58.00 58.46 58.46 13,252,900
Feb 5, 2024 59.31 60.20 58.91 59.82 59.82 21,427,900
Feb 2, 2024 52.46 54.98 52.03 54.51 54.51 2,744,900
Feb 1, 2024 51.78 53.43 51.60 53.09 53.09 1,630,300
Jan 31, 2024 52.48 53.26 51.54 51.64 51.64 1,590,500
Jan 30, 2024 53.29 53.65 52.48 53.04 53.04 1,326,100
Jan 29, 2024 52.42 53.92 51.75 53.63 53.63 1,968,200
Jan 26, 2024 51.57 52.94 51.57 52.23 52.23 2,631,100
Jan 25, 2024 49.73 50.59 49.52 50.41 50.41 2,204,900
Jan 24, 2024 49.61 50.17 49.24 49.66 49.66 1,783,300
Jan 23, 2024 50.20 50.40 48.78 49.20 49.20 861,800
Jan 22, 2024 49.57 50.50 49.21 49.82 49.82 929,600
Jan 19, 2024 48.84 49.67 47.86 49.21 49.21 1,049,000
Jan 18, 2024 48.62 49.14 48.08 48.72 48.72 1,248,300
Jan 17, 2024 48.67 49.26 48.01 48.58 48.58 1,993,200
Jan 16, 2024 49.02 49.49 47.76 49.42 49.42 2,253,100
Jan 12, 2024 50.38 50.85 49.11 49.33 49.33 1,913,900
Jan 11, 2024 50.22 51.13 49.58 50.09 50.09 2,353,500
Jan 10, 2024 49.47 50.63 48.70 50.36 50.36 2,199,200
Jan 9, 2024 46.75 50.24 46.46 49.41 49.41 2,684,900
Jan 8, 2024 45.96 47.33 45.03 46.66 46.66 2,095,900
Jan 5, 2024 43.23 45.85 43.05 45.73 45.73 2,359,900
Jan 4, 2024 42.65 43.59 42.11 43.45 43.45 1,668,600
Jan 3, 2024 44.65 44.65 42.44 42.56 42.56 1,880,100
Jan 2, 2024 44.49 45.58 44.27 45.05 45.05 1,215,200
Dec 29, 2023 45.42 45.62 44.76 44.93 44.93 634,800
Dec 28, 2023 45.38 45.92 45.12 45.54 45.54 865,800
Dec 27, 2023 45.47 45.84 45.17 45.50 45.50 1,803,500
Dec 26, 2023 44.19 45.26 44.19 45.25 45.25 642,900
Dec 22, 2023 44.07 44.79 43.73 44.08 44.08 813,900
Dec 21, 2023 43.47 44.41 43.30 43.90 43.90 1,675,100
Dec 20, 2023 44.51 44.65 42.83 42.87 42.87 1,628,600
Dec 19, 2023 42.63 44.86 42.07 44.64 44.64 2,979,500
Dec 18, 2023 41.61 42.05 41.15 41.89 41.89 1,647,900
Dec 15, 2023 41.41 42.12 40.85 41.48 41.48 4,711,900
Dec 14, 2023 40.75 42.74 40.29 41.36 41.36 2,384,300
Dec 13, 2023 37.30 39.68 37.03 39.65 39.65 2,892,700
Dec 12, 2023 37.74 37.74 36.74 37.30 37.30 1,878,600
Dec 11, 2023 37.11 38.17 36.90 37.93 37.93 2,114,200
Dec 8, 2023 37.21 37.87 37.11 37.18 37.18 1,247,500
Dec 7, 2023 37.91 38.39 37.37 37.45 37.45 1,600,400
Dec 6, 2023 39.28 39.40 37.94 37.95 37.95 1,132,800
Dec 5, 2023 39.65 40.06 38.42 38.91 38.91 1,320,100
Dec 4, 2023 39.69 40.38 39.09 39.97 39.97 3,493,100
Dec 1, 2023 38.74 40.27 38.44 40.15 40.15 2,105,800
Nov 30, 2023 39.70 39.70 38.66 38.85 38.85 1,456,300
Nov 29, 2023 39.77 40.27 39.40 39.57 39.57 844,000
Nov 28, 2023 39.12 39.81 38.29 39.46 39.46 1,656,500
Nov 27, 2023 39.59 39.97 39.06 39.11 39.11 1,229,700
Nov 24, 2023 39.40 40.22 39.40 39.99 39.99 677,200
Nov 22, 2023 40.15 40.44 39.46 39.60 39.60 922,600
Nov 21, 2023 39.70 40.44 39.44 39.84 39.84 2,168,800
Nov 20, 2023 39.68 40.74 39.45 39.93 39.93 1,936,000
Nov 17, 2023 40.39 40.76 39.18 39.87 39.87 2,265,900
Nov 16, 2023 40.40 40.40 38.81 39.74 39.74 2,998,200
Nov 15, 2023 36.11 40.58 36.00 39.56 39.56 5,844,700
Nov 14, 2023 34.92 35.94 34.92 35.53 35.53 3,726,900
Nov 13, 2023 33.18 33.61 32.38 33.10 33.10 1,994,900
Nov 10, 2023 33.61 33.93 32.92 33.55 33.55 1,701,000
Nov 9, 2023 34.18 34.37 33.47 33.67 33.67 1,717,900
Nov 8, 2023 34.97 35.25 33.98 34.09 34.09 1,940,700
Nov 7, 2023 34.21 34.93 33.62 34.82 34.82 2,162,400
Nov 6, 2023 35.42 35.50 34.22 34.28 34.28 2,469,300
Nov 3, 2023 33.49 35.73 33.49 35.27 35.27 4,161,100
Nov 2, 2023 32.87 33.83 32.53 32.89 32.89 2,479,000
Nov 1, 2023 34.02 34.50 31.80 32.18 32.18 5,295,700
Oct 31, 2023 34.83 35.32 31.91 34.39 34.39 11,547,600
Oct 30, 2023 39.89 40.28 39.07 39.92 39.92 3,195,900
Oct 27, 2023 39.32 39.99 38.88 39.32 39.32 2,235,000
Oct 26, 2023 39.32 40.11 38.99 39.27 39.27 3,646,000
Oct 25, 2023 41.86 42.01 39.18 39.43 39.43 3,986,000
Oct 24, 2023 42.46 42.69 41.85 42.48 42.48 1,877,700
Oct 23, 2023 41.72 43.60 41.48 42.22 42.22 2,280,400
Oct 20, 2023 43.10 43.44 42.05 42.16 42.16 1,884,100
Oct 19, 2023 44.99 45.23 43.14 43.14 43.14 3,522,100
Oct 18, 2023 45.15 45.41 44.28 45.01 45.01 2,954,500
Oct 17, 2023 45.97 46.16 44.19 45.71 45.71 2,335,000
Oct 16, 2023 46.62 47.08 45.93 46.52 46.52 1,113,500
Oct 13, 2023 46.61 47.30 46.10 46.40 46.40 1,349,100
Oct 12, 2023 46.70 47.79 45.83 46.32 46.32 2,150,100
Oct 11, 2023 44.20 46.63 44.04 46.57 46.57 3,144,500
Oct 10, 2023 44.38 44.85 44.09 44.11 44.11 2,656,600
Oct 9, 2023 43.65 44.35 43.62 44.30 44.30 1,710,100
Oct 6, 2023 42.45 44.01 42.20 43.87 43.87 1,870,300
Oct 5, 2023 43.07 43.52 42.60 42.86 42.86 1,369,000
Oct 4, 2023 44.21 44.34 42.85 43.19 43.19 1,360,400
Oct 3, 2023 43.99 44.77 43.62 43.95 43.95 1,320,900
Oct 2, 2023 45.20 45.52 43.95 44.58 44.58 2,089,000
Sep 29, 2023 46.16 46.36 45.30 45.53 45.53 1,979,600
Sep 28, 2023 45.64 46.05 45.21 45.71 45.71 1,878,400
Sep 27, 2023 45.71 46.17 45.12 45.78 45.78 1,937,200
Sep 26, 2023 45.44 46.46 45.19 45.63 45.63 902,300
Sep 25, 2023 45.05 46.23 44.65 45.79 45.79 1,962,600
Sep 22, 2023 46.77 46.77 45.22 45.34 45.34 1,642,200
Sep 21, 2023 47.87 47.87 46.40 46.55 46.55 1,629,000
Sep 20, 2023 48.03 49.15 47.57 48.25 48.25 1,242,800
Sep 19, 2023 47.10 47.99 46.79 47.52 47.52 1,893,000
Sep 18, 2023 49.05 49.21 47.00 47.19 47.19 2,221,000
Sep 15, 2023 49.57 50.32 49.10 49.16 49.16 3,822,100
Sep 14, 2023 49.14 49.86 48.63 49.67 49.67 1,367,200
Sep 13, 2023 48.09 49.03 48.09 48.82 48.82 1,656,100
Sep 12, 2023 48.44 49.48 48.19 48.29 48.29 1,521,900
Sep 11, 2023 48.10 50.41 48.02 49.02 49.02 1,482,700
Sep 8, 2023 48.94 49.17 48.18 48.48 48.48 1,071,200
Sep 7, 2023 49.29 49.60 48.54 48.96 48.96 1,639,700
Sep 6, 2023 49.99 50.29 49.46 49.70 49.70 1,499,300
Sep 5, 2023 51.56 51.79 50.03 50.07 50.07 3,386,800
Sep 1, 2023 50.52 51.00 49.47 50.20 50.20 2,290,500
Aug 31, 2023 49.07 50.56 48.92 49.97 49.97 2,494,600
Aug 30, 2023 47.86 49.06 47.36 48.98 48.98 3,061,700
Aug 29, 2023 47.96 49.99 47.56 47.81 47.81 6,527,500
Aug 28, 2023 44.94 45.94 44.66 45.64 45.64 1,845,700
Aug 25, 2023 44.87 45.30 43.30 44.89 44.89 2,445,300
Aug 24, 2023 45.39 45.39 43.75 44.60 44.60 1,535,400
Aug 23, 2023 44.72 45.41 44.27 45.36 45.36 1,779,200
Aug 22, 2023 45.44 45.54 44.25 44.41 44.41 1,480,400
Aug 21, 2023 44.50 45.41 44.50 45.40 45.40 1,867,100
Aug 18, 2023 43.87 44.38 42.40 44.36 44.36 4,680,400
Aug 17, 2023 45.01 45.79 44.02 44.20 44.20 1,210,700
Aug 16, 2023 45.12 45.70 44.72 45.09 45.09 1,475,900
Aug 15, 2023 45.00 45.88 44.74 45.43 45.43 1,426,300
Aug 14, 2023 45.50 45.53 44.86 45.29 45.29 1,403,500
Aug 11, 2023 46.04 46.30 45.82 45.99 45.99 1,116,200
Aug 10, 2023 45.87 46.87 45.66 46.33 46.33 1,417,300
Aug 9, 2023 47.02 47.06 44.96 45.52 45.52 2,395,600
Aug 8, 2023 45.30 47.94 45.21 47.24 47.24 2,760,100
Aug 7, 2023 45.75 46.11 45.02 45.30 45.30 1,426,900
Aug 4, 2023 45.61 46.95 45.41 45.74 45.74 1,614,800
Aug 3, 2023 46.28 46.89 45.84 46.07 46.07 1,685,800
Aug 2, 2023 46.00 47.27 45.86 46.54 46.54 2,191,300
Aug 1, 2023 48.00 48.14 46.14 46.51 46.51 2,225,200
Jul 31, 2023 48.11 48.92 47.95 48.52 48.52 1,699,100
Jul 28, 2023 48.83 48.83 47.46 48.18 48.18 1,515,700
Jul 27, 2023 49.08 49.12 47.59 47.64 47.64 1,636,500
Jul 26, 2023 47.97 49.05 47.67 48.90 48.90 1,649,200
Jul 25, 2023 47.46 49.11 47.46 48.20 48.20 1,686,700
Jul 24, 2023 47.43 49.03 47.40 47.94 47.94 2,198,800
Jul 21, 2023 46.86 48.37 45.38 47.59 47.59 3,282,700
Jul 20, 2023 49.26 49.26 47.00 47.58 47.58 7,265,900
Jul 19, 2023 46.17 46.59 45.73 46.32 46.32 2,341,600
Jul 18, 2023 46.52 46.82 44.65 45.79 45.79 2,692,100
Jul 17, 2023 46.46 46.62 45.54 46.46 46.46 2,490,700
Jul 14, 2023 46.34 47.08 46.04 46.65 46.65 2,410,300
Jul 13, 2023 46.49 46.54 45.61 46.25 46.25 1,792,600
Jul 12, 2023 46.35 46.59 45.74 46.20 46.20 1,807,500
Jul 11, 2023 45.68 46.75 45.29 45.39 45.39 3,369,700
Jul 10, 2023 44.50 45.87 44.30 45.57 45.57 2,974,800
Jul 7, 2023 44.28 45.03 44.27 44.68 44.68 3,060,300
Jul 6, 2023 43.85 44.89 43.13 44.42 44.42 3,801,800
Jul 5, 2023 44.00 45.00 43.67 44.76 44.76 3,082,800
Jul 3, 2023 43.56 44.51 43.31 44.29 44.29 1,557,700
Jun 30, 2023 43.35 43.77 42.92 43.36 43.36 4,945,200
Jun 29, 2023 40.33 43.17 40.10 43.04 43.04 4,163,500
Jun 28, 2023 41.59 42.11 38.78 40.33 40.33 8,092,300
Jun 27, 2023 43.82 43.82 40.50 41.72 41.72 5,790,900
Jun 26, 2023 44.11 44.60 43.71 43.82 43.82 2,283,000
Jun 23, 2023 43.80 44.38 43.16 44.06 44.06 3,714,600
Jun 22, 2023 43.40 44.95 42.20 44.21 44.21 6,175,800
Jun 21, 2023 43.79 44.28 42.81 43.49 43.49 3,352,400
Jun 20, 2023 43.29 44.34 42.55 44.26 44.26 2,512,100
Jun 16, 2023 44.24 44.89 43.65 44.11 44.11 5,265,300
Jun 15, 2023 42.12 43.95 42.05 43.59 43.59 3,755,300
Jun 14, 2023 42.67 43.47 41.26 42.09 42.09 4,540,400
Jun 13, 2023 42.69 44.65 42.69 43.85 43.85 5,252,200
Jun 12, 2023 40.49 44.45 40.41 42.78 42.78 10,155,800
Jun 9, 2023 39.25 40.11 38.48 38.81 38.81 4,493,800
Jun 8, 2023 39.70 39.84 36.75 39.00 39.00 9,705,500
Jun 7, 2023 39.16 40.03 38.25 39.96 39.96 4,382,500
Jun 6, 2023 37.91 39.05 37.58 38.82 38.82 2,261,700
Jun 5, 2023 37.72 38.18 36.93 37.80 37.80 2,585,200
Jun 2, 2023 37.82 38.28 36.63 37.72 37.72 2,739,900
Jun 1, 2023 37.20 37.31 36.15 37.00 37.00 3,050,700
May 31, 2023 36.23 37.68 36.11 37.23 37.23 4,375,700
May 30, 2023 37.04 37.63 36.28 36.42 36.42 2,525,900
May 26, 2023 37.22 37.80 36.64 37.12 37.12 1,918,900
May 25, 2023 37.38 37.55 36.38 36.88 36.88 2,292,600
May 24, 2023 37.00 37.68 36.22 37.44 37.44 3,769,700
May 23, 2023 38.24 39.49 37.87 38.13 38.13 3,922,500
May 22, 2023 36.33 38.93 36.25 37.51 37.51 5,679,400
May 19, 2023 35.07 37.91 33.78 37.17 37.17 15,844,400
May 18, 2023 32.11 32.35 31.50 32.14 32.14 3,120,900
May 17, 2023 31.90 32.84 31.90 32.12 32.12 4,006,100
May 16, 2023 32.82 32.92 31.76 31.86 31.86 4,138,300
May 15, 2023 32.15 33.35 31.45 33.19 33.19 9,022,700
May 12, 2023 33.77 33.85 32.21 32.86 32.86 8,283,300
May 11, 2023 33.66 34.63 32.48 34.19 34.19 4,891,000
May 10, 2023 35.44 35.44 32.41 33.59 33.59 11,147,700
May 9, 2023 34.82 36.95 33.05 35.04 35.04 8,310,700
May 8, 2023 35.60 36.75 34.37 35.46 35.46 23,817,500
May 5, 2023 49.70 49.90 47.42 47.75 47.75 4,703,100
May 4, 2023 48.88 50.30 48.30 49.23 49.23 3,421,200
May 3, 2023 49.55 50.31 48.27 48.84 48.84 2,786,900
May 2, 2023 49.76 49.92 47.81 48.72 48.72 4,158,700
May 1, 2023 50.05 50.61 49.13 50.12 50.12 2,608,300
Apr 28, 2023 47.03 51.00 46.90 50.12 50.12 6,067,900
Apr 27, 2023 44.05 47.32 43.54 46.95 46.95 4,984,500

Related Tickers

ELAN Elanco Animal Health Incorporated
13.26
+1.69%
 
PETQ PetIQ, Inc.
16.53
+1.29%
 
TAK Takeda Pharmaceutical Company Limited
13.03
-0.31%
 
RDY Dr. Reddy's Laboratories Limited
74.55
+0.72%
 
NBIX Neurocrine Biosciences, Inc.
135.99
-1.28%
 
AMPH Amphastar Pharmaceuticals, Inc.
41.11
+0.69%
 
ALKS Alkermes plc
24.68
+0.98%
 
HLN Haleon plc
8.45
+0.60%
 
BHC Bausch Health Companies Inc.
8.71
+1.04%
 
ITCI Intra-Cellular Therapies, Inc.
73.26
+1.57%