NYSE:CLB | Historical Stock Price | Core Laboratories Inc. /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-09-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.40$5.95$14.73$36.44$90.19$223.191995-09-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$89.05$92.19137,800——
2010-12-30$89.63$92.8079,200——
2010-12-29$90.19$93.37192,200——
2010-12-28$89.10$92.25187,300——
2010-12-27$89.00$92.14179,600——
2010-12-23$90.27$93.46203,400——
2010-12-22$91.10$94.32181,500——
2010-12-21$91.37$94.60211,000——
2010-12-20$91.56$94.79278,400——
2010-12-17$91.52$94.75418,600——
2010-12-16$90.19$93.37314,500——
2010-12-15$88.92$92.06236,000——
2010-12-14$89.28$92.43263,200——
2010-12-13$89.03$92.17195,700——
2010-12-10$88.93$92.07106,600——
2010-12-09$88.74$91.87205,200——
2010-12-08$89.30$92.45226,900——
2010-12-07$90.04$93.22380,300——
2010-12-06$89.91$93.09301,800——
2010-12-03$88.81$91.95337,200——
2010-12-02$87.63$90.72273,500——
2010-12-01$86.81$89.88411,100——
2010-11-30$85.60$88.621,293,100——
2010-11-29$86.22$89.26216,100——
2010-11-26$85.49$88.51123,900——
2010-11-24$85.75$88.78367,500——
2010-11-23$83.89$86.85401,100——
2010-11-22$84.43$87.41293,500——
2010-11-19$83.93$86.89265,200——
2010-11-18$84.21$87.18281,000——
2010-11-17$82.58$85.50266,000——
2010-11-16$81.88$84.77821,800——
2010-11-15$82.86$85.79167,600——
2010-11-12$82.78$85.70601,700——
2010-11-11$83.71$86.67225,700——
2010-11-10$83.55$86.50375,800——
2010-11-09$81.77$84.66312,800——
2010-11-08$82.08$84.98248,000——
2010-11-05$81.77$84.66184,600——
2010-11-04$81.93$84.82685,500——
2010-11-03$79.65$82.46501,100——
2010-11-02$78.48$81.25559,300——
2010-11-01$77.70$80.44415,000——
2010-10-29$77.77$80.52529,000——
2010-10-28$78.00$80.75491,100——
2010-10-27$78.50$81.27419,200——
2010-10-26$78.80$81.58573,100——
2010-10-25$79.12$81.91623,800——
2010-10-22$79.59$82.40912,500——
2010-10-21$80.67$83.522,047,200——
2010-10-20$84.80$87.79739,900——
2010-10-19$85.89$88.86614,400——
2010-10-18$90.03$93.14148,500——
2010-10-15$89.43$92.52192,300——
2010-10-14$88.87$91.94152,000——
2010-10-13$89.51$92.61228,500——
2010-10-12$88.39$91.45267,800——
2010-10-11$87.49$90.52572,600——
2010-10-08$87.10$90.11400,300——
2010-10-07$86.24$89.22385,500——
2010-10-06$88.28$91.33576,400——
2010-10-05$87.00$90.01425,400——
2010-10-04$86.84$89.84317,600——
2010-10-01$88.68$91.75235,300——
2010-09-30$88.04$91.09547,400——
2010-09-29$89.80$92.91228,000——
2010-09-28$88.81$91.88237,600——
2010-09-27$86.67$89.67165,200——
2010-09-24$87.46$90.49325,000——
2010-09-23$86.71$89.71107,000——
2010-09-22$87.35$90.37153,800——
2010-09-21$88.29$91.34145,300——
2010-09-20$88.43$91.49369,500——
2010-09-17$86.15$89.13316,800——
2010-09-16$86.00$88.97174,900——
2010-09-15$85.60$88.56242,700——
2010-09-14$85.31$88.26408,900——
2010-09-13$87.06$90.07317,700——
2010-09-10$85.49$88.45625,700——
2010-09-09$83.39$86.27378,800——
2010-09-08$83.58$86.47424,200——
2010-09-07$83.39$86.27491,200——
2010-09-03$83.78$86.68437,900——
2010-09-02$82.03$84.87239,700——
2010-09-01$80.91$83.71339,700——
2010-08-31$78.93$81.66245,600——
2010-08-30$79.35$82.09174,200——
2010-08-27$78.95$81.68534,000——
2010-08-26$77.41$80.09318,700——
2010-08-25$76.76$79.42361,700——
2010-08-24$76.71$79.36324,300——
2010-08-23$77.38$80.06221,100——
2010-08-20$78.46$81.17315,400——
2010-08-19$78.34$81.05139,600——
2010-08-18$78.75$81.47520,900——
2010-08-17$79.73$82.49465,400——
2010-08-16$77.25$79.92138,300——
2010-08-13$77.62$80.30170,000——
2010-08-12$77.28$79.95241,300——
2010-08-11$77.90$80.59431,400——
2010-08-10$79.15$81.89186,600——
2010-08-09$79.54$82.29192,700——
2010-08-06$79.29$82.03275,000——
2010-08-05$79.47$82.22366,900——
2010-08-04$78.09$80.79388,400——
2010-08-03$78.65$81.37294,100——
2010-08-02$78.67$81.39531,100——
2010-07-30$77.25$79.92384,600——
2010-07-29$76.03$78.66374,800——
2010-07-28$76.69$79.34335,900——
2010-07-27$77.68$80.37569,200——
2010-07-26$77.96$80.66392,300——
2010-07-23$78.15$80.85536,600——
2010-07-22$77.92$80.621,522,400——
2010-07-21$82.00$84.84925,900——
2010-07-20$82.50$84.62399,400——
2010-07-19$81.42$83.51441,100——
2010-07-16$79.49$81.53423,500——
2010-07-15$81.10$83.18310,900——
2010-07-14$80.78$82.85381,100——
2010-07-13$80.12$82.18361,300——
2010-07-12$79.23$81.27240,100——
2010-07-09$78.61$80.63270,000——
2010-07-08$78.00$80.001,201,600——
2010-07-07$78.12$80.13685,400——
2010-07-06$75.30$77.23593,000——
2010-07-02$73.63$75.52249,600——
2010-07-01$73.77$75.66454,000——
2010-06-30$73.81$75.70380,000——
2010-06-29$74.14$76.05692,600——
2010-06-28$76.85$78.82399,800——
2010-06-25$75.90$77.853,507,400——
2010-06-24$76.32$78.28491,600——
2010-06-23$75.46$77.40601,600——
2010-06-22$76.49$78.45595,400——
2010-06-21$78.26$80.27406,200——
2010-06-18$77.50$79.49810,800——
2010-06-17$76.14$78.09382,200——
2010-06-16$74.82$76.74375,000——
2010-06-15$75.00$76.92475,800——
2010-06-14$72.79$74.66464,800——
2010-06-11$73.14$75.01328,800——
2010-06-10$71.87$73.72443,600——
2010-06-09$69.10$70.87559,200——
2010-06-08$68.11$69.861,916,400——
2010-06-07$67.67$69.40345,600——
2010-06-04$68.58$70.34463,200——
2010-06-03$70.97$72.79899,400——
2010-06-02$68.06$69.81500,600——
2010-06-01$64.73$66.39764,800——
2010-05-28$67.99$69.74372,800——
2010-05-27$70.18$71.98667,200——
2010-05-26$67.08$68.81581,400——
2010-05-25$65.81$67.50931,000——
2010-05-24$65.26$66.94327,200——
2010-05-21$66.74$68.45594,600——
2010-05-20$66.73$68.441,014,200——
2010-05-19$69.96$71.75561,800——
2010-05-18$70.79$72.60467,800——
2010-05-17$70.52$72.33476,400——
2010-05-14$70.26$72.07421,600——
2010-05-13$70.53$72.34646,400——
2010-05-12$72.00$73.85497,600——
2010-05-11$71.50$73.34458,400——
2010-05-10$71.78$73.62649,600——
2010-05-07$70.10$71.90626,600——
2010-05-06$71.27$73.10822,800——
2010-05-05$72.17$74.02414,600——
2010-05-04$73.40$75.29556,800——
2010-05-03$75.95$77.90360,000——
2010-04-30$74.95$76.87287,800——
2010-04-29$75.35$77.29312,600——
2010-04-28$74.79$76.71226,000——
2010-04-27$74.54$76.45376,800——
2010-04-26$76.25$78.21443,800——
2010-04-23$76.23$78.19635,600——
2010-04-22$74.75$76.61913,200——
2010-04-21$71.83$73.62175,800——
2010-04-20$72.22$74.02327,400——
2010-04-19$70.57$72.32534,600——
2010-04-16$71.97$73.76947,800——
2010-04-15$69.42$71.14302,600——
2010-04-14$68.89$70.60243,000——
2010-04-13$67.84$69.53129,800——
2010-04-12$68.01$69.70193,400——
2010-04-09$67.74$69.42341,000——
2010-04-08$67.68$69.36253,200——
2010-04-07$67.53$69.20357,600——
2010-04-06$68.00$69.70533,200——
2010-04-05$67.55$69.23379,800——
2010-04-01$66.56$68.21491,600——
2010-03-31$65.40$67.03263,800——
2010-03-30$65.18$66.80239,200——
2010-03-29$64.46$66.06339,000——
2010-03-26$63.26$64.83495,000——
2010-03-25$64.23$65.83501,600——
2010-03-24$65.70$67.33160,200——
2010-03-23$65.86$67.50150,600——
2010-03-22$65.57$67.21319,000——
2010-03-19$64.86$66.48450,200——
2010-03-18$65.57$67.21148,600——
2010-03-17$66.32$67.97211,800——
2010-03-16$66.21$67.85721,200——
2010-03-15$65.75$67.38214,000——
2010-03-12$66.17$67.81331,200——
2010-03-11$66.15$67.80232,800——
2010-03-10$66.13$67.77342,400——
2010-03-09$65.93$67.56296,600——
2010-03-08$65.56$67.18181,400——
2010-03-05$65.44$67.07824,000——
2010-03-04$64.22$65.82741,600——
2010-03-03$64.11$65.70637,200——
2010-03-02$62.78$64.34475,600——
2010-03-01$62.19$63.73258,000——
2010-02-26$62.01$63.56714,800——
2010-02-25$62.18$63.73281,200——
2010-02-24$61.96$63.50234,200——
2010-02-23$62.10$63.64487,800——
2010-02-22$62.17$63.72310,000——
2010-02-19$62.75$64.31412,600——
2010-02-18$62.03$63.57302,400——
2010-02-17$61.47$63.00426,400——
2010-02-16$61.42$62.95854,600——
2010-02-12$61.02$62.54666,600——
2010-02-11$61.71$63.241,028,200——
2010-02-10$60.29$61.79411,200——
2010-02-09$59.74$61.23505,000——
2010-02-08$59.06$60.53320,200——
2010-02-05$58.45$59.90736,800——
2010-02-04$58.30$59.75636,200——
2010-02-03$59.99$61.49118,400——
2010-02-02$59.94$61.43216,400——
2010-02-01$59.42$60.90199,600——
2010-01-29$58.47$59.93483,000——
2010-01-28$59.49$60.97274,200——
2010-01-27$60.36$61.86418,000——
2010-01-26$60.13$61.63861,200——
2010-01-25$61.00$62.52470,000——
2010-01-22$60.06$61.56645,000——
2010-01-21$60.63$62.13472,800——
2010-01-20$60.78$62.231,253,600——
2010-01-19$62.36$63.84648,200——
2010-01-15$61.58$63.05474,400——
2010-01-14$61.47$62.94339,800——
2010-01-13$61.09$62.55567,600——
2010-01-12$61.06$62.52506,600——
2010-01-11$62.56$64.05358,800——
2010-01-08$62.63$64.12847,200——
2010-01-07$62.54$64.03349,400——
2010-01-06$62.49$63.98538,400——
2010-01-05$62.04$63.52683,800——
2010-01-04$61.09$62.55665,800——