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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$59.66$69.63575,200——
2018-12-28$59.23$69.12419,800——
2018-12-27$59.53$69.47459,900——
2018-12-26$60.92$71.10583,000——
2018-12-24$57.17$66.72401,300——
2018-12-21$58.84$68.671,275,800——
2018-12-20$58.75$68.561,215,100——
2018-12-19$61.45$71.71799,000——
2018-12-18$64.24$74.97648,700——
2018-12-17$66.76$77.91798,200——
2018-12-14$66.36$77.44801,000——
2018-12-13$69.79$81.45791,400——
2018-12-12$71.00$82.86884,200——
2018-12-11$69.69$81.33957,400——
2018-12-10$73.10$85.31469,000——
2018-12-07$75.00$87.53506,200——
2018-12-06$76.20$88.93721,400——
2018-12-04$79.54$92.83630,900——
2018-12-03$85.02$99.22622,700——
2018-11-30$83.11$96.99815,000——
2018-11-29$82.89$96.74592,400——
2018-11-28$81.36$94.95319,000——
2018-11-27$79.45$92.72415,600——
2018-11-26$80.68$94.16538,800——
2018-11-23$79.18$92.41371,100——
2018-11-21$82.94$96.79379,400——
2018-11-20$82.48$96.26749,000——
2018-11-19$87.39$101.99643,800——
2018-11-16$86.48$100.93606,500——
2018-11-15$84.20$98.26680,600——
2018-11-14$81.28$94.86675,300——
2018-11-13$80.47$93.91549,300——
2018-11-12$82.91$96.76505,800——
2018-11-09$85.48$99.76515,400——
2018-11-08$85.24$99.48320,700——
2018-11-07$88.54$103.33586,600——
2018-11-06$87.68$102.33266,200——
2018-11-05$87.10$101.65445,000——
2018-11-02$86.03$100.40563,300——
2018-11-01$86.82$101.32632,900——
2018-10-31$85.24$99.48675,300——
2018-10-30$85.30$99.551,377,600——
2018-10-29$84.02$98.05828,600——
2018-10-26$87.05$101.591,117,400——
2018-10-25$88.34$103.101,660,800——
2018-10-24$91.98$107.34891,600——
2018-10-23$97.52$113.81756,900——
2018-10-22$101.47$118.42406,600——
2018-10-19$102.08$119.13532,400——
2018-10-18$103.77$121.10435,200——
2018-10-17$106.73$123.92391,800——
2018-10-16$107.98$125.37451,400——
2018-10-15$106.64$123.81421,900——
2018-10-12$107.25$124.52477,300——
2018-10-11$108.30$125.74615,900——
2018-10-10$111.78$129.78574,400——
2018-10-09$118.29$137.34311,300——
2018-10-08$117.55$136.48528,000——
2018-10-05$117.50$136.42343,800——
2018-10-04$116.89$135.71811,200——
2018-10-03$121.03$140.52351,200——
2018-10-02$118.92$138.07244,800——
2018-10-01$117.06$135.91356,600——
2018-09-28$115.83$134.48372,900——
2018-09-27$115.19$133.74213,500——
2018-09-26$113.96$132.31314,300——
2018-09-25$115.38$133.96408,000——
2018-09-24$112.42$130.52390,600——
2018-09-21$111.03$128.91463,400——
2018-09-20$110.20$127.94386,100——
2018-09-19$110.50$128.29464,100——
2018-09-18$107.86$125.23361,000——
2018-09-17$107.76$125.11234,500——
2018-09-14$108.91$126.45303,700——
2018-09-13$109.37$126.98135,000——
2018-09-12$110.73$128.56252,900——
2018-09-11$109.00$126.55337,200——
2018-09-10$106.80$124.00427,400——
2018-09-07$108.87$126.40356,100——
2018-09-06$107.98$125.37360,700——
2018-09-05$111.07$128.95455,700——
2018-09-04$114.97$133.48406,300——
2018-08-31$114.55$132.99287,800——
2018-08-30$114.81$133.30257,100——
2018-08-29$115.28$133.84399,300——
2018-08-28$115.28$133.84278,200——
2018-08-27$115.71$134.34195,900——
2018-08-24$113.95$132.30220,500——
2018-08-23$114.16$132.54374,000——
2018-08-22$115.76$134.40335,200——
2018-08-21$114.10$132.47436,500——
2018-08-20$112.31$130.39208,200——
2018-08-17$110.07$127.79174,700——
2018-08-16$109.86$127.55210,600——
2018-08-15$109.45$127.07559,200——
2018-08-14$112.35$130.44208,700——
2018-08-13$111.54$129.50252,800——
2018-08-10$112.90$131.08156,400——
2018-08-09$111.32$129.24202,000——
2018-08-08$112.69$130.84253,800——
2018-08-07$113.30$131.54380,900——
2018-08-06$113.05$131.25384,000——
2018-08-03$111.65$129.63328,100——
2018-08-02$111.84$129.85252,200——
2018-08-01$111.91$129.93342,800——
2018-07-31$112.12$130.17355,900——
2018-07-30$110.95$128.82385,200——
2018-07-27$110.83$128.68408,600——
2018-07-26$111.27$129.19474,800——
2018-07-25$111.82$129.83357,900——
2018-07-24$111.08$128.97463,100——
2018-07-23$111.26$129.18505,600——
2018-07-20$112.56$130.68323,700——
2018-07-19$114.98$133.49372,700——
2018-07-18$114.86$133.35456,200——
2018-07-17$114.90$133.40796,100——
2018-07-16$116.75$135.55537,400——
2018-07-13$118.61$137.71492,700——
2018-07-12$116.74$135.54297,300——
2018-07-11$116.37$135.11263,200——
2018-07-10$119.67$138.94606,100——
2018-07-09$120.09$139.43426,100——
2018-07-06$117.63$136.57510,600——
2018-07-05$113.84$132.17472,500——
2018-07-03$113.16$131.38774,800——
2018-07-02$112.66$130.803,041,400——
2018-06-29$126.21$146.53375,800——
2018-06-28$125.46$145.66297,100——
2018-06-27$124.40$144.43353,800——
2018-06-26$122.66$142.41378,800——
2018-06-25$120.67$140.10399,000——
2018-06-22$123.70$143.62321,600——
2018-06-21$120.91$140.38345,400——
2018-06-20$125.04$145.17263,000——
2018-06-19$125.27$145.44337,800——
2018-06-18$125.21$145.37446,700——
2018-06-15$123.52$143.41584,100——
2018-06-14$125.07$145.21283,000——
2018-06-13$124.52$144.57274,400——
2018-06-12$125.10$145.24270,900——
2018-06-11$125.59$145.81264,000——
2018-06-08$127.36$147.87382,800——
2018-06-07$128.46$149.14309,900——
2018-06-06$125.16$145.31315,400——
2018-06-05$125.22$145.38420,600——
2018-06-04$125.42$145.62500,600——
2018-06-01$124.88$144.99323,800——
2018-05-31$124.18$144.18260,800——
2018-05-30$126.22$146.54271,400——
2018-05-29$122.78$142.55291,400——
2018-05-25$122.29$141.98329,700——
2018-05-24$125.91$146.18391,400——
2018-05-23$126.93$147.37475,400——
2018-05-22$127.03$147.48371,600——
2018-05-21$129.85$150.76252,300——
2018-05-18$127.31$147.81194,200——
2018-05-17$128.83$149.57244,800——
2018-05-16$126.27$146.60283,600——
2018-05-15$124.01$143.98141,600——
2018-05-14$123.01$142.82117,900——
2018-05-11$123.51$143.40265,900——
2018-05-10$122.68$142.43281,300——
2018-05-09$123.17$143.00467,700——
2018-05-08$123.88$143.83361,900——
2018-05-07$122.08$141.74881,400——
2018-05-04$121.43$140.98546,000——
2018-05-03$119.95$139.26392,100——
2018-05-02$121.76$141.37393,700——
2018-05-01$121.68$141.27359,200——
2018-04-30$122.45$142.17339,900——
2018-04-27$122.83$142.61379,500——
2018-04-26$124.36$144.38584,000——
2018-04-25$120.51$139.28379,300——
2018-04-24$118.20$136.61684,400——
2018-04-23$122.74$141.85583,800——
2018-04-20$121.50$140.42403,400——
2018-04-19$121.80$140.77518,200——
2018-04-18$121.94$140.93985,000——
2018-04-17$117.36$135.64236,200——
2018-04-16$116.76$134.94345,300——
2018-04-13$116.75$134.93197,600——
2018-04-12$117.07$135.30261,400——
2018-04-11$115.98$134.04444,100——
2018-04-10$113.07$130.68658,800——
2018-04-09$105.71$122.17202,300——
2018-04-06$106.16$122.69631,900——
2018-04-05$109.58$126.64363,800——
2018-04-04$107.11$123.79423,200——
2018-04-03$106.84$123.48488,700——
2018-04-02$106.38$122.95514,100——
2018-03-29$108.22$125.07425,000——
2018-03-28$103.97$120.16361,500——
2018-03-27$105.14$121.51329,200——
2018-03-26$105.92$122.41242,600——
2018-03-23$105.17$121.55244,300——
2018-03-22$105.64$122.09366,000——
2018-03-21$109.45$126.49414,000——
2018-03-20$105.22$121.60259,100——
2018-03-19$105.07$121.43352,100——
2018-03-16$106.73$123.35416,000——
2018-03-15$105.38$121.79411,700——
2018-03-14$107.94$124.75332,900——
2018-03-13$106.79$123.42418,900——
2018-03-12$107.11$123.79416,000——
2018-03-09$107.07$123.74772,300——
2018-03-08$106.51$123.10692,000——
2018-03-07$108.79$125.73587,300——
2018-03-06$109.06$126.04455,300——
2018-03-05$108.42$125.30487,200——
2018-03-02$105.00$121.35324,800——
2018-03-01$102.99$119.03795,800——
2018-02-28$102.96$118.99768,700——
2018-02-27$108.57$125.48715,300——
2018-02-26$110.11$127.26361,500——
2018-02-23$109.53$126.59372,700——
2018-02-22$107.33$124.04436,300——
2018-02-21$104.54$120.82458,000——
2018-02-20$106.19$122.73248,100——
2018-02-16$106.43$123.00267,200——
2018-02-15$106.24$122.78788,600——
2018-02-14$105.75$122.22984,300——
2018-02-13$105.50$121.93255,000——
2018-02-12$106.35$122.91450,300——
2018-02-09$104.80$121.12681,900——
2018-02-08$106.99$123.65386,700——
2018-02-07$110.70$127.94384,200——
2018-02-06$113.47$131.14536,900——
2018-02-05$110.80$128.05534,500——
2018-02-02$113.62$131.31496,500——
2018-02-01$116.93$135.14637,300——
2018-01-31$114.30$132.10746,100——
2018-01-30$116.04$134.11491,900——
2018-01-29$116.50$134.64309,400——
2018-01-26$118.55$137.01238,900——
2018-01-25$119.10$137.65459,000——
2018-01-24$120.94$139.14433,200——
2018-01-23$120.30$138.40284,800——
2018-01-22$119.27$137.22307,000——
2018-01-19$116.00$133.45318,300——
2018-01-18$115.30$132.65241,500——
2018-01-17$117.45$135.12437,300——
2018-01-16$117.80$135.52515,400——
2018-01-12$119.10$137.02318,300——
2018-01-11$118.99$136.89336,300——
2018-01-10$116.30$133.80412,500——
2018-01-09$117.76$135.48553,000——
2018-01-08$118.53$136.36505,900——
2018-01-05$115.91$133.35466,500——
2018-01-04$115.27$132.61413,300——
2018-01-03$113.09$130.11464,300——
2018-01-02$111.99$128.84426,700——