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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$113.95$119.16263,300——
2011-12-29$115.19$120.46230,700——
2011-12-28$114.34$119.57136,100——
2011-12-27$117.67$123.05151,000——
2011-12-23$118.01$123.41128,200——
2011-12-22$117.36$122.73182,900——
2011-12-21$117.06$122.41428,600——
2011-12-20$116.70$122.041,027,700——
2011-12-19$113.28$118.46351,700——
2011-12-16$114.80$120.05361,400——
2011-12-15$110.94$116.01391,600——
2011-12-14$110.68$115.74249,400——
2011-12-13$112.90$118.06351,500——
2011-12-12$114.46$119.69236,800——
2011-12-09$117.22$122.58228,300——
2011-12-08$113.79$118.99325,100——
2011-12-07$116.37$121.69291,200——
2011-12-06$117.09$122.44225,800——
2011-12-05$118.67$124.10362,500——
2011-12-02$117.10$122.45520,200——
2011-12-01$117.27$122.63382,200——
2011-11-30$116.05$121.36483,200——
2011-11-29$110.26$115.30337,500——
2011-11-28$109.26$114.25336,200——
2011-11-25$106.98$111.87110,600——
2011-11-23$106.87$111.76754,500——
2011-11-22$107.53$112.45417,500——
2011-11-21$107.16$112.06331,800——
2011-11-18$109.54$114.55317,600——
2011-11-17$108.84$113.82305,100——
2011-11-16$111.72$116.83447,100——
2011-11-15$111.47$116.57385,100——
2011-11-14$109.58$114.59241,600——
2011-11-11$110.42$115.47197,000——
2011-11-10$108.37$113.32521,000——
2011-11-09$106.49$111.36366,600——
2011-11-08$112.36$117.50393,200——
2011-11-07$111.72$116.83481,900——
2011-11-04$110.58$115.64627,000——
2011-11-03$112.00$117.12718,900——
2011-11-02$109.14$114.13805,400——
2011-11-01$109.35$114.351,216,800——
2011-10-31$108.26$113.21548,400——
2011-10-28$112.59$117.74860,000——
2011-10-27$108.00$112.94516,900——
2011-10-26$103.51$108.24380,700——
2011-10-25$100.76$105.37402,000——
2011-10-24$102.56$107.25512,200——
2011-10-21$98.45$102.95560,000——
2011-10-20$96.76$101.182,371,700——
2011-10-19$102.67$107.36677,000——
2011-10-18$104.61$109.13683,100——
2011-10-17$103.24$107.70637,700——
2011-10-14$105.57$110.13586,100——
2011-10-13$100.63$104.98333,500——
2011-10-12$101.41$105.79647,200——
2011-10-11$98.59$102.85491,800——
2011-10-10$98.94$103.22871,700——
2011-10-07$91.58$95.54424,700——
2011-10-06$93.65$97.70369,000——
2011-10-05$91.62$95.58654,900——
2011-10-04$88.58$92.41749,600——
2011-10-03$85.69$89.39679,100——
2011-09-30$89.83$93.71634,600——
2011-09-29$92.63$96.63749,200——
2011-09-28$97.89$102.12350,300——
2011-09-27$102.41$106.84376,800——
2011-09-26$101.25$105.63446,100——
2011-09-23$98.50$102.76592,400——
2011-09-22$98.33$102.58810,100——
2011-09-21$101.77$106.17577,900——
2011-09-20$104.68$109.20493,200——
2011-09-19$105.52$110.08504,500——
2011-09-16$105.82$110.39785,500——
2011-09-15$106.69$111.30853,600——
2011-09-14$109.99$114.741,157,700——
2011-09-13$112.75$117.62410,800——
2011-09-12$111.42$116.24580,300——
2011-09-09$111.38$116.19709,400——
2011-09-08$113.31$118.21447,000——
2011-09-07$113.98$118.91399,000——
2011-09-06$109.29$114.01536,700——
2011-09-02$109.17$113.89417,300——
2011-09-01$111.10$115.90602,600——
2011-08-31$111.58$116.40555,200——
2011-08-30$109.33$114.05596,300——
2011-08-29$107.71$112.36559,300——
2011-08-26$105.21$109.76407,600——
2011-08-25$101.99$106.40610,300——
2011-08-24$105.37$109.92674,600——
2011-08-23$105.77$110.34729,900——
2011-08-22$102.66$107.10941,500——
2011-08-19$104.80$109.33641,400——
2011-08-18$106.03$110.61730,600——
2011-08-17$111.57$116.39413,000——
2011-08-16$110.05$114.81599,100——
2011-08-15$110.99$115.79575,300——
2011-08-12$106.92$111.54420,500——
2011-08-11$105.33$109.88583,900——
2011-08-10$100.64$104.991,019,400——
2011-08-09$99.81$104.121,069,900——
2011-08-08$99.01$103.291,334,400——
2011-08-05$103.25$107.711,231,100——
2011-08-04$99.55$103.85534,800——
2011-08-03$106.93$111.55577,300——
2011-08-02$106.83$111.45689,900——
2011-08-01$107.83$112.49382,400——
2011-07-29$108.68$113.38650,200——
2011-07-28$106.57$111.18450,400——
2011-07-27$106.97$111.59668,800——
2011-07-26$108.85$113.55456,900——
2011-07-25$110.82$115.61532,400——
2011-07-22$109.31$114.03553,400——
2011-07-21$108.64$113.341,415,600——
2011-07-20$113.71$118.62769,000——
2011-07-19$116.13$120.89847,000——
2011-07-18$115.16$119.88393,000——
2011-07-15$116.64$121.42461,700——
2011-07-14$115.34$120.07414,500——
2011-07-13$115.48$120.21266,800——
2011-07-12$114.19$118.87272,100——
2011-07-11$114.67$119.37385,200——
2011-07-08$115.57$120.31329,500——
2011-07-07$115.60$120.34351,100——
2011-07-06$116.02$120.77493,000——
2011-07-05$114.46$119.15426,300——
2011-07-01$113.51$118.16420,600——
2011-06-30$111.54$116.11446,400——
2011-06-29$110.13$114.64427,200——
2011-06-28$107.54$111.95622,000——
2011-06-27$105.51$109.83544,200——
2011-06-24$105.66$109.99541,500——
2011-06-23$107.91$112.33590,500——
2011-06-22$108.17$112.60510,400——
2011-06-21$109.52$114.01498,200——
2011-06-20$105.39$109.71441,400——
2011-06-17$103.31$107.54385,900——
2011-06-16$104.28$108.55558,400——
2011-06-15$103.53$107.77729,200——
2011-06-14$104.54$108.82822,500——
2011-06-13$101.04$105.18662,800——
2011-06-10$100.86$104.99443,600——
2011-06-09$102.22$106.41431,700——
2011-06-08$100.53$104.65503,300——
2011-06-07$99.99$104.09413,800——
2011-06-06$100.25$104.36346,100——
2011-06-03$101.98$106.16262,500——
2011-06-02$102.01$106.19348,400——
2011-06-01$101.66$105.83551,300——
2011-05-31$102.69$106.90505,700——
2011-05-27$102.78$106.99270,600——
2011-05-26$102.06$106.24524,400——
2011-05-25$99.59$103.67453,200——
2011-05-24$97.54$101.54228,000——
2011-05-23$97.12$101.10326,600——
2011-05-20$97.67$101.67366,800——
2011-05-19$97.50$101.49486,000——
2011-05-18$97.14$101.12638,900——
2011-05-17$95.66$99.58783,800——
2011-05-16$93.52$97.35570,100——
2011-05-13$93.22$97.04321,600——
2011-05-12$93.39$97.22534,000——
2011-05-11$94.41$98.28482,100——
2011-05-10$96.46$100.41489,700——
2011-05-09$94.91$98.80516,000——
2011-05-06$92.52$96.31431,500——
2011-05-05$92.28$96.06717,400——
2011-05-04$91.16$94.89570,800——
2011-05-03$91.73$95.49493,500——
2011-05-02$93.59$97.42404,400——
2011-04-29$95.98$99.91241,000——
2011-04-28$94.87$98.76205,200——
2011-04-27$95.41$99.32379,900——
2011-04-26$96.88$100.851,100,000——
2011-04-25$97.57$101.31325,600——
2011-04-21$96.76$100.47408,400——
2011-04-20$96.18$99.861,007,700——
2011-04-19$97.27$101.00605,500——
2011-04-18$95.53$99.19469,100——
2011-04-15$95.35$99.00324,400——
2011-04-14$93.81$97.40570,200——
2011-04-13$94.97$98.61350,900——
2011-04-12$95.21$98.86766,300——
2011-04-11$96.89$100.60299,900——
2011-04-08$99.92$103.75197,400——
2011-04-07$99.76$103.58376,800——
2011-04-06$101.67$105.56342,700——
2011-04-05$105.15$109.18230,900——
2011-04-04$105.16$109.19227,200——
2011-04-01$103.71$107.68316,600——
2011-03-31$102.17$106.08247,900——
2011-03-30$102.29$106.21466,800——
2011-03-29$102.58$106.51878,200——
2011-03-28$101.21$105.09661,600——
2011-03-25$100.13$103.97613,400——
2011-03-24$100.84$104.70292,900——
2011-03-23$100.25$104.09233,300——
2011-03-22$99.39$103.20147,100——
2011-03-21$100.16$104.00234,300——
2011-03-18$97.07$100.79378,000——
2011-03-17$98.14$101.90244,000——
2011-03-16$96.03$99.71399,300——
2011-03-15$98.23$101.99183,600——
2011-03-14$98.65$102.43187,000——
2011-03-11$98.17$101.93275,800——
2011-03-10$97.53$101.27476,100——
2011-03-09$101.01$104.88186,900——
2011-03-08$101.90$105.80233,400——
2011-03-07$102.99$106.93259,500——
2011-03-04$102.89$106.83163,900——
2011-03-03$103.03$106.98230,300——
2011-03-02$102.51$106.44214,200——
2011-03-01$100.29$104.13459,300——
2011-02-28$103.35$107.31394,000——
2011-02-25$101.91$105.81294,800——
2011-02-24$99.57$103.38329,800——
2011-02-23$100.26$104.10379,800——
2011-02-22$101.02$104.89486,300——
2011-02-18$102.09$106.00356,700——
2011-02-17$103.43$107.39360,700——
2011-02-16$102.25$106.17361,400——
2011-02-15$99.77$103.59863,000——
2011-02-14$98.60$102.38299,300——
2011-02-11$96.55$100.25437,600——
2011-02-10$95.49$99.15637,600——
2011-02-09$91.30$94.80341,400——
2011-02-08$91.40$94.90467,600——
2011-02-07$91.29$94.79427,600——
2011-02-04$91.09$94.58300,500——
2011-02-03$92.76$96.31175,800——
2011-02-02$91.86$95.38133,100——
2011-02-01$91.38$94.88238,300——
2011-01-31$91.26$94.76258,600——
2011-01-28$88.91$92.32326,600——
2011-01-27$87.67$91.03394,200——
2011-01-26$86.74$90.06348,900——
2011-01-25$84.48$87.72490,700——
2011-01-24$83.98$87.20469,900——
2011-01-21$85.29$88.56465,000——
2011-01-20$86.80$89.87548,100——
2011-01-19$89.91$93.09205,100——
2011-01-18$90.75$93.95193,100——
2011-01-14$90.53$93.73246,300——
2011-01-13$89.95$93.13216,400——
2011-01-12$89.49$92.65220,600——
2011-01-11$89.03$92.17288,900——
2011-01-10$86.72$89.78264,800——
2011-01-07$87.28$90.36256,600——
2011-01-06$87.78$90.88219,900——
2011-01-05$89.57$92.73703,500——
2011-01-04$88.92$92.06291,700——
2011-01-03$89.43$92.59373,900——