CLVT - Clarivate Plc

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20238.138.177.948.018.012,644,800
01 Jun 20237.848.077.758.008.005,298,900
31 May 20237.637.897.567.807.8010,172,600
30 May 20237.787.847.677.707.703,425,700
26 May 20237.597.697.517.687.682,855,100
25 May 20237.477.597.407.557.553,551,300
24 May 20237.607.647.437.557.553,208,900
23 May 20237.427.727.427.587.585,377,900
22 May 20237.317.637.277.567.564,518,200
19 May 20237.407.457.247.317.316,799,700
18 May 20237.377.437.167.357.355,054,700
17 May 20237.577.627.357.447.445,199,600
16 May 20238.058.167.597.607.603,770,000
15 May 20238.018.257.988.248.243,484,100
12 May 20238.078.187.958.008.006,916,300
11 May 20237.998.127.898.018.015,088,800
10 May 20237.928.157.768.068.069,184,800
09 May 20237.868.407.497.847.8413,155,900
08 May 20237.667.697.397.577.5711,403,000
05 May 20237.537.797.537.657.6516,060,400
04 May 20237.817.967.477.487.4813,837,200
03 May 20238.458.457.877.897.899,758,100
02 May 20238.748.758.368.368.365,470,400
01 May 20238.828.948.668.828.822,951,200
28 Apr 20238.608.898.578.868.863,570,700
27 Apr 20238.658.748.578.628.623,169,000
26 Apr 20238.718.808.588.588.584,006,500
25 Apr 20238.868.938.688.688.686,213,000
24 Apr 20239.039.088.868.948.943,424,400
21 Apr 20238.919.068.869.069.062,652,400
20 Apr 20239.109.108.918.928.923,819,400
19 Apr 20239.009.309.009.229.225,885,200
18 Apr 20239.089.218.999.119.114,118,100
17 Apr 20238.959.078.849.029.024,374,400
14 Apr 20239.219.348.989.019.014,358,100
13 Apr 20239.079.309.069.249.244,019,400
12 Apr 20239.359.378.988.998.996,000,900
11 Apr 20239.019.248.999.229.224,663,500
10 Apr 20238.999.058.778.988.983,699,100
06 Apr 20238.939.098.789.089.085,162,400
05 Apr 20238.909.048.909.019.014,726,400
04 Apr 20239.229.248.948.968.965,122,600
03 Apr 20239.289.308.979.139.136,244,800
31 Mar 20239.299.469.279.399.393,788,400
30 Mar 20239.449.479.259.279.273,863,400
29 Mar 20239.209.399.169.319.316,587,300
28 Mar 20239.279.329.009.079.074,409,700
27 Mar 20239.279.359.169.249.245,438,500
24 Mar 20239.259.439.129.269.264,120,300
23 Mar 20239.689.739.369.439.432,864,500
22 Mar 20239.959.969.569.599.595,649,400
21 Mar 20239.799.929.779.919.912,563,000
20 Mar 20239.779.869.659.709.704,896,400
17 Mar 20239.789.879.679.789.7813,536,400
16 Mar 20239.889.999.739.799.797,558,100
15 Mar 20239.869.989.739.909.904,721,800
14 Mar 202310.2210.299.9710.1010.104,613,500
13 Mar 20239.8610.079.7410.0010.005,628,900
10 Mar 202310.5010.539.9410.0010.006,593,000
09 Mar 202310.7711.2210.5610.5710.5713,510,700
08 Mar 202310.8211.0010.7610.8010.803,056,100
07 Mar 202311.1111.1310.8510.8510.854,467,600
06 Mar 202311.3811.3811.0711.0811.083,625,400
03 Mar 202311.5711.6411.1911.3611.363,618,500
02 Mar 202311.3811.6011.1811.4711.477,316,900
01 Mar 202310.8311.9910.7611.4211.4216,690,200
28 Feb 202310.1010.269.9910.1310.135,766,600
27 Feb 202310.2410.2410.0810.1410.143,528,100
24 Feb 202310.0510.159.8810.0610.063,560,700
23 Feb 202310.4310.5010.0710.2410.244,506,700
22 Feb 202310.4310.5010.1910.2510.253,056,900
21 Feb 202310.5510.6010.2910.4010.403,523,700
17 Feb 202310.8310.8710.6910.7110.713,059,600
16 Feb 202310.9111.0110.7610.8610.863,967,900
15 Feb 202310.8611.1710.8211.1611.163,090,600
14 Feb 202310.7810.9310.6010.8610.862,942,000
13 Feb 202310.9710.9710.8010.8210.824,111,800
10 Feb 202310.7810.9710.7310.9610.969,155,100
09 Feb 202311.0311.1110.7710.9210.9210,041,600
08 Feb 202310.9911.0410.8710.9310.932,150,300
07 Feb 202311.0411.1110.8311.0611.062,933,000
06 Feb 202310.9111.1610.9011.0011.004,855,800
03 Feb 202311.3611.4911.1511.1911.192,936,300
02 Feb 202311.5011.7911.5011.6811.684,843,400
01 Feb 202311.1411.5111.0411.4211.424,477,900
31 Jan 202311.0511.1610.8811.1211.127,977,600
30 Jan 202310.8611.0510.7511.0511.0510,453,800
27 Jan 202310.7511.0910.7511.0011.005,083,000
26 Jan 202311.1111.1110.7210.7910.795,479,200
25 Jan 202310.6610.9610.5310.9210.927,940,300
24 Jan 202310.9111.0510.7910.8210.827,986,600
23 Jan 202310.9111.0010.8210.9210.926,669,100
20 Jan 202310.5210.9210.4410.8710.874,554,100
19 Jan 202310.4210.6710.3310.4310.435,464,800
18 Jan 202310.6710.7710.5210.5510.559,895,900
17 Jan 202310.2510.8410.1810.6110.6115,603,000
13 Jan 20239.7510.249.7310.2010.2018,070,200
12 Jan 20239.849.989.719.909.908,455,400
11 Jan 20239.589.819.539.779.779,379,800
10 Jan 20239.449.649.419.499.498,306,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...