Catalent Inc. (CTLT)
NYSE: CTLT
· Real-Time Price · USD
63.48
0.00 (0.00%)
At close: Dec 17, 2024, 10:00 PM
CTLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 63.49 | 63.50 | 63.44 | 63.48 | 63.48 | 0.00% | 13,882,060 |
| Dec 16, 2024 | 63.48 | 63.49 | 63.47 | 63.48 | 63.48 | 0.65% | 7,133,907 |
| Dec 13, 2024 | 63.06 | 63.16 | 63.02 | 63.07 | 63.07 | 0.03% | 1,201,964 |
| Dec 12, 2024 | 63.08 | 63.23 | 63.03 | 63.05 | 63.05 | -0.30% | 1,743,921 |
| Dec 11, 2024 | 62.50 | 63.25 | 62.23 | 63.24 | 63.24 | 1.61% | 7,817,413 |
| Dec 10, 2024 | 62.50 | 62.50 | 62.21 | 62.24 | 62.24 | -0.21% | 2,129,004 |
| Dec 9, 2024 | 61.85 | 62.37 | 61.85 | 62.37 | 62.37 | 0.87% | 3,180,801 |
| Dec 6, 2024 | 61.90 | 62.16 | 61.72 | 61.83 | 61.83 | -0.47% | 2,714,600 |
| Dec 5, 2024 | 62.19 | 62.20 | 61.88 | 62.12 | 62.12 | 0.45% | 3,034,945 |
| Dec 4, 2024 | 61.75 | 61.97 | 61.52 | 61.84 | 61.84 | 0.23% | 2,029,200 |
| Dec 3, 2024 | 61.43 | 62.08 | 61.18 | 61.70 | 61.70 | 0.44% | 4,221,800 |
| Dec 2, 2024 | 60.94 | 61.48 | 60.81 | 61.43 | 61.43 | 0.52% | 2,091,000 |
| Nov 29, 2024 | 61.00 | 61.21 | 60.91 | 61.11 | 61.11 | 0.18% | 771,200 |
| Nov 27, 2024 | 60.95 | 61.05 | 60.70 | 61.00 | 61.00 | 0.41% | 1,498,729 |
| Nov 26, 2024 | 61.28 | 61.29 | 60.75 | 60.75 | 60.75 | -0.88% | 1,963,930 |
| Nov 25, 2024 | 60.98 | 61.30 | 60.94 | 61.29 | 61.29 | 0.51% | 2,643,249 |
| Nov 22, 2024 | 59.90 | 61.50 | 59.82 | 60.98 | 60.98 | 2.21% | 4,869,610 |
| Nov 21, 2024 | 59.09 | 59.84 | 58.92 | 59.66 | 59.66 | 1.12% | 1,190,016 |
| Nov 20, 2024 | 58.72 | 59.05 | 58.68 | 59.00 | 59.00 | 0.20% | 1,644,606 |
| Nov 19, 2024 | 58.51 | 58.98 | 58.39 | 58.88 | 58.88 | 0.17% | 1,097,719 |