Catalent Inc. (CTLT)
63.48
0.00 (0.00%)
At close: Dec 17, 2024, 9:00 PM
Catalent Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 63.49 | 63.50 | 63.44 | 63.48 | 0.00 | 0.00% | 13,882,060 |
| Dec 16, 2024 | 63.48 | 63.49 | 63.47 | 63.48 | 0.41 | 0.65% | 7,133,907 |
| Dec 13, 2024 | 63.06 | 63.16 | 63.02 | 63.07 | 0.02 | 0.03% | 1,201,964 |
| Dec 12, 2024 | 63.08 | 63.23 | 63.03 | 63.05 | -0.19 | -0.30% | 1,743,921 |
| Dec 11, 2024 | 62.50 | 63.25 | 62.23 | 63.24 | 1.00 | 1.61% | 7,817,413 |
| Dec 10, 2024 | 62.50 | 62.50 | 62.21 | 62.24 | -0.13 | -0.21% | 2,129,004 |
| Dec 9, 2024 | 61.85 | 62.37 | 61.85 | 62.37 | 0.54 | 0.87% | 3,180,801 |
| Dec 6, 2024 | 61.90 | 62.16 | 61.72 | 61.83 | -0.29 | -0.47% | 2,714,600 |
| Dec 5, 2024 | 62.19 | 62.20 | 61.88 | 62.12 | 0.28 | 0.45% | 3,034,945 |
| Dec 4, 2024 | 61.75 | 61.97 | 61.52 | 61.84 | 0.14 | 0.23% | 2,029,200 |
| Dec 3, 2024 | 61.43 | 62.08 | 61.18 | 61.70 | 0.27 | 0.44% | 4,221,800 |
| Dec 2, 2024 | 60.94 | 61.48 | 60.81 | 61.43 | 0.32 | 0.52% | 2,091,000 |
| Nov 29, 2024 | 61.00 | 61.21 | 60.91 | 61.11 | 0.11 | 0.18% | 771,200 |
| Nov 27, 2024 | 60.95 | 61.05 | 60.70 | 61.00 | 0.25 | 0.41% | 1,498,729 |
| Nov 26, 2024 | 61.28 | 61.29 | 60.75 | 60.75 | -0.54 | -0.88% | 1,963,930 |
| Nov 25, 2024 | 60.98 | 61.30 | 60.94 | 61.29 | 0.31 | 0.51% | 2,643,249 |
| Nov 22, 2024 | 59.90 | 61.50 | 59.82 | 60.98 | 1.32 | 2.21% | 4,869,610 |
| Nov 21, 2024 | 59.09 | 59.84 | 58.92 | 59.66 | 0.66 | 1.12% | 1,190,016 |
| Nov 20, 2024 | 58.72 | 59.05 | 58.68 | 59.00 | 0.12 | 0.20% | 1,644,606 |
| Nov 19, 2024 | 58.51 | 58.98 | 58.39 | 58.88 | 0.10 | 0.17% | 1,097,719 |
| Nov 18, 2024 | 59.10 | 59.13 | 58.58 | 58.78 | -0.32 | -0.54% | 1,724,300 |
| Nov 15, 2024 | 58.99 | 59.35 | 58.73 | 59.10 | 0.19 | 0.32% | 1,488,223 |
| Nov 14, 2024 | 59.15 | 59.39 | 58.91 | 58.91 | -0.24 | -0.41% | 1,122,600 |
| Nov 13, 2024 | 59.21 | 59.52 | 59.08 | 59.15 | -0.10 | -0.17% | 1,414,600 |
| Nov 12, 2024 | 59.53 | 59.76 | 59.15 | 59.25 | -0.21 | -0.35% | 1,364,120 |
| Nov 11, 2024 | 59.60 | 59.96 | 59.35 | 59.46 | 0.05 | 0.08% | 1,019,200 |
| Nov 8, 2024 | 59.81 | 59.98 | 59.34 | 59.41 | -0.51 | -0.85% | 2,565,304 |
| Nov 7, 2024 | 60.01 | 60.21 | 59.85 | 59.92 | -0.03 | -0.05% | 2,188,500 |
| Nov 6, 2024 | 59.60 | 60.06 | 59.48 | 59.95 | 1.47 | 2.51% | 4,196,086 |
| Nov 5, 2024 | 58.50 | 58.92 | 58.30 | 58.48 | -0.21 | -0.36% | 1,713,836 |
| Nov 4, 2024 | 58.92 | 59.21 | 58.52 | 58.69 | -0.04 | -0.07% | 1,995,605 |
| Nov 1, 2024 | 58.51 | 58.83 | 58.50 | 58.73 | 0.13 | 0.22% | 1,704,242 |
| Oct 31, 2024 | 58.95 | 58.95 | 58.57 | 58.60 | -0.37 | -0.63% | 1,174,200 |
| Oct 30, 2024 | 58.62 | 59.25 | 58.52 | 58.97 | 0.31 | 0.53% | 1,686,227 |
| Oct 29, 2024 | 58.88 | 58.90 | 58.62 | 58.66 | -0.15 | -0.26% | 1,925,708 |
| Oct 28, 2024 | 59.29 | 59.32 | 58.74 | 58.81 | -0.28 | -0.47% | 1,392,536 |
| Oct 25, 2024 | 59.50 | 59.50 | 59.00 | 59.09 | -0.41 | -0.69% | 2,466,826 |
| Oct 24, 2024 | 59.50 | 59.73 | 59.25 | 59.50 | 0.10 | 0.17% | 2,907,920 |
| Oct 23, 2024 | 59.50 | 59.64 | 59.35 | 59.40 | -0.52 | -0.87% | 2,428,600 |
| Oct 22, 2024 | 60.14 | 60.32 | 59.56 | 59.92 | -0.26 | -0.43% | 2,568,500 |
| Oct 21, 2024 | 60.34 | 60.40 | 60.14 | 60.18 | -0.11 | -0.18% | 772,649 |
| Oct 18, 2024 | 60.00 | 60.39 | 59.95 | 60.29 | 0.20 | 0.33% | 908,424 |
| Oct 17, 2024 | 60.30 | 60.34 | 59.94 | 60.09 | -0.19 | -0.32% | 2,017,141 |
| Oct 16, 2024 | 60.57 | 60.71 | 60.23 | 60.28 | -0.38 | -0.63% | 1,459,000 |
| Oct 15, 2024 | 60.72 | 60.75 | 60.52 | 60.66 | 0.01 | 0.02% | 2,214,305 |
| Oct 14, 2024 | 60.50 | 60.73 | 60.50 | 60.65 | 0.20 | 0.33% | 1,209,813 |
| Oct 11, 2024 | 60.71 | 60.82 | 60.43 | 60.45 | -0.26 | -0.43% | 1,425,004 |
| Oct 10, 2024 | 60.78 | 60.84 | 60.50 | 60.71 | -0.25 | -0.41% | 2,100,500 |
| Oct 9, 2024 | 60.87 | 61.00 | 60.78 | 60.96 | 0.21 | 0.35% | 1,012,629 |
| Oct 8, 2024 | 60.69 | 60.81 | 60.55 | 60.75 | 0.14 | 0.23% | 673,900 |