Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,869.89
+3,963.90(+6.62%)
CMC Crypto 200
1,359.39
+82.41(+6.45%)

Clarivate Plc (CLVT-PA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

27.57

-0.27

(-0.97%)

At close: 04:00PM EDT

27.77

+0.20

(+0.71%)

After hours:

04:00PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	28.45	28.45	27.44	27.57	27.57	209,752
02 May 2024	27.70	28.02	27.70	27.84	27.84	200,820
01 May 2024	27.13	28.30	27.13	28.30	28.30	2,768
30 Apr 2024	27.76	27.76	27.11	27.11	27.11	3,125
29 Apr 2024	28.29	28.50	28.29	28.32	28.32	1,493
26 Apr 2024	28.76	28.76	28.57	28.57	28.57	9,613
25 Apr 2024	27.55	28.08	27.55	27.91	27.91	184,936
24 Apr 2024	28.80	28.80	28.11	28.11	28.11	9,216
23 Apr 2024	26.75	29.05	26.57	28.65	28.65	3,765
22 Apr 2024	28.39	28.99	28.27	28.72	28.72	68,895
19 Apr 2024	27.94	28.00	27.73	27.83	27.83	4,543
18 Apr 2024	27.41	28.16	27.41	27.95	27.95	357,078
17 Apr 2024	27.61	27.76	27.61	27.76	27.76	957
16 Apr 2024	27.10	27.25	26.85	27.21	27.21	3,065
15 Apr 2024	28.21	28.28	27.23	27.46	27.46	55,621
12 Apr 2024	28.83	28.83	28.61	28.61	28.61	53,945
11 Apr 2024	29.84	29.84	29.44	29.77	29.77	1,193
10 Apr 2024	29.87	30.00	29.65	30.00	30.00	2,770
09 Apr 2024	30.00	30.00	30.00	30.00	30.00	1,190
08 Apr 2024	30.11	30.12	29.50	29.93	29.93	4,805
05 Apr 2024	29.53	29.53	29.53	29.53	29.53	573
04 Apr 2024	30.55	30.84	29.82	29.82	29.82	5,748
03 Apr 2024	29.80	30.66	29.80	30.62	30.62	51,922
02 Apr 2024	30.00	30.08	29.78	29.86	29.86	1,337
01 Apr 2024	29.72	30.00	29.71	29.93	29.93	9,119
28 Mar 2024	29.66	30.06	29.42	29.72	29.72	121,972
27 Mar 2024	29.72	29.72	29.72	29.72	29.72	-
26 Mar 2024	29.10	29.72	29.08	29.72	29.72	3,998
25 Mar 2024	29.15	29.15	29.09	29.09	29.09	1,028
22 Mar 2024	29.85	29.85	29.09	29.09	29.09	5,758
21 Mar 2024	30.00	30.28	29.68	29.78	29.78	12,711
20 Mar 2024	29.21	30.00	29.21	29.99	29.99	30,092
19 Mar 2024	29.10	29.25	28.49	28.52	28.52	603,619
18 Mar 2024	28.41	29.16	28.41	29.16	29.16	5,611
15 Mar 2024	28.01	28.56	28.01	28.05	28.05	5,520
14 Mar 2024	28.50	28.52	28.07	28.08	28.08	7,789
13 Mar 2024	28.66	28.66	28.49	28.62	28.62	2,340
12 Mar 2024	28.43	28.53	28.43	28.53	28.53	1,092
11 Mar 2024	28.72	28.93	28.45	28.93	28.93	2,297
08 Mar 2024	29.22	29.22	28.57	28.62	28.62	4,129
07 Mar 2024	29.20	29.20	28.78	28.89	28.89	7,362
06 Mar 2024	28.74	28.94	28.60	28.60	28.60	6,524
05 Mar 2024	28.36	28.50	28.09	28.35	28.35	3,141
04 Mar 2024	28.57	29.55	28.26	28.26	28.26	372,015
01 Mar 2024	28.95	29.08	28.10	28.96	28.96	8,684
29 Feb 2024	28.94	29.69	28.92	28.94	28.94	96,103
28 Feb 2024	29.16	29.16	27.55	28.51	28.51	391,288
27 Feb 2024	33.09	33.09	26.41	29.50	29.50	24,648
26 Feb 2024	35.82	35.82	35.29	35.29	35.29	1,970
23 Feb 2024	35.99	35.99	35.63	35.82	35.82	16,354
22 Feb 2024	35.21	35.73	35.21	35.70	35.70	3,413
21 Feb 2024	34.90	35.18	34.52	35.11	35.11	4,054
20 Feb 2024	35.76	35.76	35.76	35.76	35.76	150,796
16 Feb 2024	35.50	35.91	35.50	35.76	35.76	30,433
15 Feb 2024	37.18	37.18	36.32	36.32	36.32	103,328
14 Feb 2024	36.57	36.72	36.25	36.67	36.67	246,547
14 Feb 2024	1.3125 Dividend
13 Feb 2024	37.58	37.58	36.84	36.85	35.54	17,805
12 Feb 2024	39.10	39.51	38.79	38.98	37.59	75,090
09 Feb 2024	38.85	39.17	38.55	38.95	37.56	3,604
08 Feb 2024	38.27	38.67	38.27	38.47	37.10	3,118
07 Feb 2024	37.62	38.26	37.62	38.14	36.78	2,800
06 Feb 2024	37.18	37.18	37.18	37.18	35.86	-
05 Feb 2024	38.56	39.21	37.17	37.18	35.86	3,511
02 Feb 2024	38.26	38.60	38.26	38.56	37.19	4,177
01 Feb 2024	37.49	38.38	37.41	38.38	37.01	56,748
31 Jan 2024	37.91	37.91	36.54	36.82	35.51	48,765
30 Jan 2024	37.38	38.29	37.38	38.29	36.93	11,456
29 Jan 2024	37.02	37.95	37.02	37.74	36.40	9,434
26 Jan 2024	37.23	37.23	37.03	37.03	35.71	1,620
25 Jan 2024	37.07	37.07	36.54	36.81	35.50	10,580
24 Jan 2024	38.25	38.25	36.49	37.21	35.88	5,556
23 Jan 2024	38.45	38.45	37.73	37.73	36.38	2,673
22 Jan 2024	38.39	38.39	38.26	38.26	36.90	1,324
19 Jan 2024	37.39	38.13	37.39	38.13	36.77	1,087
18 Jan 2024	37.30	37.30	37.01	37.01	35.69	861
17 Jan 2024	37.39	37.39	36.76	36.88	35.57	4,841
16 Jan 2024	37.25	37.37	37.24	37.37	36.04	1,625
12 Jan 2024	37.10	37.47	37.10	37.47	36.14	550,815
11 Jan 2024	36.79	36.79	36.58	36.58	35.28	841
10 Jan 2024	37.21	37.21	37.21	37.21	35.88	602
09 Jan 2024	37.57	37.90	37.57	37.90	36.55	593
08 Jan 2024	36.16	38.21	36.16	37.90	36.55	1,728
05 Jan 2024	36.38	36.38	35.69	35.69	34.42	3,911
04 Jan 2024	37.00	37.00	36.87	36.87	35.56	715
03 Jan 2024	36.34	36.54	36.16	36.16	34.87	2,245
02 Jan 2024	38.28	38.28	37.37	37.49	36.15	1,849
29 Dec 2023	38.84	38.84	38.19	38.30	36.94	8,605
28 Dec 2023	38.28	38.51	38.19	38.51	37.13	4,324
27 Dec 2023	37.51	38.40	37.51	38.40	37.03	8,060
26 Dec 2023	38.03	38.51	37.43	37.43	36.10	26,817
22 Dec 2023	37.96	38.29	37.90	38.29	36.93	22,810
21 Dec 2023	36.97	38.10	36.97	37.77	36.42	107,423
20 Dec 2023	37.62	37.75	36.78	36.97	35.65	211,175
19 Dec 2023	34.98	36.92	34.98	36.54	35.24	6,949
18 Dec 2023	34.93	35.28	34.93	35.10	33.85	1,429
15 Dec 2023	35.82	35.82	34.95	35.00	33.75	6,278
14 Dec 2023	35.78	36.28	35.56	36.00	34.72	5,785
13 Dec 2023	33.61	35.09	33.35	35.09	33.84	8,552
12 Dec 2023	33.00	33.48	32.87	33.48	32.29	2,421
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,869.89+3,963.90(+6.62%)

CMC Crypto 2001,359.39+82.41(+6.45%)

Clarivate Plc (CLVT-PA)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,869.89
+3,963.90(+6.62%)

CMC Crypto 200
1,359.39
+82.41(+6.45%)