Breaking News Bar

Business News and Information

Catalent Inc (NY: CTLT )

100.19 +0.46 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 128.52 129.50 127.94 128.03 537,184 -0.48(-0.37%)
Dec 30, 2021 128.75 129.73 127.76 128.51 378,368 +0.43(+0.34%)
Dec 29, 2021 125.06 128.52 124.31 128.08 715,684 +2.72(+2.17%)
Dec 28, 2021 125.93 127.00 125.06 125.36 335,608 -1.00(-0.79%)
Dec 27, 2021 125.90 127.30 124.95 126.36 452,316 +1.40(+1.12%)
Dec 23, 2021 124.98 125.99 123.81 124.96 554,171 +0.38(+0.31%)
Dec 22, 2021 124.52 125.39 123.19 124.58 600,587 +0.05(+0.04%)
Dec 21, 2021 120.47 124.59 120.44 124.53 1,106,156 +4.96(+4.15%)
Dec 20, 2021 124.91 124.91 113.82 119.57 2,511,832 -5.80(-4.63%)
Dec 17, 2021 127.00 130.77 124.38 125.37 3,262,079 -1.60(-1.26%)
Dec 16, 2021 128.50 130.97 126.36 126.97 753,780 -0.11(-0.09%)
Dec 15, 2021 123.10 127.77 121.95 127.08 1,016,807 +4.70(+3.84%)
Dec 14, 2021 123.22 123.76 120.50 122.38 721,216 -2.50(-2.00%)
Dec 13, 2021 122.96 125.23 121.62 124.88 790,586 +2.56(+2.09%)
Dec 10, 2021 123.00 124.92 121.09 122.32 1,254,405 -1.47(-1.19%)
Dec 09, 2021 126.89 127.25 123.63 123.79 580,616 -3.67(-2.88%)
Dec 08, 2021 124.24 128.18 123.36 127.46 938,832 +3.97(+3.21%)
Dec 07, 2021 122.80 125.46 122.28 123.49 1,055,022 +2.63(+2.18%)
Dec 06, 2021 122.74 122.74 118.75 120.86 1,074,670 -1.61(-1.31%)
Dec 03, 2021 128.57 129.65 120.50 122.47 1,378,432 -5.18(-4.06%)
Dec 02, 2021 126.41 127.85 125.42 127.65 1,121,059 +0.34(+0.27%)
Dec 01, 2021 129.05 131.42 126.49 127.31 1,232,425 -1.35(-1.05%)
Nov 30, 2021 133.00 134.21 128.10 128.66 2,100,954 -5.30(-3.96%)
Nov 29, 2021 132.77 136.13 132.10 133.96 1,305,539 +1.65(+1.25%)
Nov 26, 2021 130.13 135.10 129.21 132.31 1,293,140 +2.72(+2.10%)
Nov 24, 2021 128.01 130.33 126.91 129.59 753,469 +1.73(+1.35%)
Nov 23, 2021 127.49 128.77 126.27 127.86 791,656 -0.79(-0.61%)
Nov 22, 2021 127.97 129.59 126.52 128.65 1,215,175 +1.54(+1.21%)
Nov 19, 2021 129.17 129.62 125.67 127.11 997,942 -0.92(-0.72%)
Nov 18, 2021 130.84 131.23 127.78 128.03 994,825 -2.02(-1.55%)
Nov 17, 2021 132.06 132.50 129.71 130.05 1,495,205 -1.35(-1.03%)
Nov 16, 2021 128.13 132.68 127.09 131.40 784,044 +3.19(+2.49%)
Nov 15, 2021 128.48 129.03 127.43 128.21 682,014 +0.16(+0.12%)
Nov 12, 2021 126.71 128.25 125.25 128.05 658,179 +1.65(+1.31%)
Nov 11, 2021 123.80 126.95 123.63 126.40 1,277,143 +2.74(+2.22%)
Nov 10, 2021 124.27 123.66 724,340 -1.38(-1.10%)
Nov 09, 2021 124.00 125.38 124.00 125.04 813,279 +1.04(+0.84%)
Nov 08, 2021 123.51 124.35 121.81 124.00 1,068,376 +1.79(+1.46%)
Nov 05, 2021 126.04 126.51 119.01 122.21 2,175,983 -6.83(-5.29%)
Nov 04, 2021 135.91 136.52 127.55 129.04 1,554,212 -6.97(-5.12%)
Nov 03, 2021 137.22 137.59 133.35 136.01 803,389 -0.34(-0.25%)
Nov 02, 2021 139.05 140.56 133.28 136.35 1,035,911 -2.72(-1.96%)
Nov 01, 2021 138.20 140.12 139.45 139.07 998,342 +1.21(+0.88%)
Oct 29, 2021 135.55 138.20 134.38 137.86 784,033 +2.36(+1.74%)
Oct 28, 2021 133.83 136.73 133.58 135.50 531,403 +2.48(+1.86%)
Oct 27, 2021 133.79 135.29 132.77 133.02 591,011 -0.49(-0.37%)
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 129.66 129.76 127.41 128.63 407,039 +0.10(+0.08%)
Oct 11, 2021 129.51 130.19 128.48 128.53 355,624 -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%)
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.
 
bottom clear