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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$37.67$45.714,216,200——
2019-12-30$47.46$57.59421,800——
2019-12-27$46.92$56.94231,600——
2019-12-26$47.21$57.29293,000——
2019-12-24$47.19$57.26171,400——
2019-12-23$47.06$57.11515,500——
2019-12-20$46.52$56.451,406,500——
2019-12-19$46.26$56.14741,900——
2019-12-18$45.77$55.54565,300——
2019-12-17$44.44$53.93850,400——
2019-12-16$45.35$55.03668,400——
2019-12-13$44.79$54.35317,200——
2019-12-12$45.53$55.25648,700——
2019-12-11$44.00$53.39480,700——
2019-12-10$43.29$52.53978,800——
2019-12-09$44.64$54.17483,800——
2019-12-06$46.18$56.04487,500——
2019-12-05$44.21$53.65550,600——
2019-12-04$44.77$54.33590,900——
2019-12-03$43.17$52.39724,600——
2019-12-02$43.89$53.26674,300——
2019-11-29$43.80$53.15291,600——
2019-11-27$44.80$54.36569,100——
2019-11-26$45.03$54.64274,600——
2019-11-25$46.52$56.45431,500——
2019-11-22$46.13$55.98281,500——
2019-11-21$45.78$55.55416,500——
2019-11-20$44.44$53.93555,400——
2019-11-19$44.62$54.15937,000——
2019-11-18$44.66$54.19478,700——
2019-11-15$46.58$56.52510,200——
2019-11-14$46.00$55.82411,100——
2019-11-13$45.99$55.81441,600——
2019-11-12$46.87$56.88521,200——
2019-11-11$48.57$58.94349,400——
2019-11-08$48.46$58.80426,800——
2019-11-07$47.30$57.40488,100——
2019-11-06$46.90$56.91498,000——
2019-11-05$48.56$58.93512,500——
2019-11-04$48.83$59.25763,800——
2019-11-01$46.58$56.52485,400——
2019-10-31$44.04$53.44692,400——
2019-10-30$44.10$53.511,113,200——
2019-10-29$47.16$57.23924,200——
2019-10-28$45.17$54.81875,400——
2019-10-25$44.24$53.68620,700——
2019-10-24$44.20$53.641,105,000——
2019-10-23$43.80$53.151,584,000——
2019-10-22$42.32$51.35871,600——
2019-10-21$42.06$51.04946,700——
2019-10-18$40.39$49.01941,600——
2019-10-17$42.07$51.05907,000——
2019-10-16$43.59$52.231,050,900——
2019-10-15$44.55$53.38461,300——
2019-10-14$44.10$52.84389,600——
2019-10-11$44.14$52.89605,200——
2019-10-10$42.64$51.09361,600——
2019-10-09$42.05$50.38576,500——
2019-10-08$42.59$51.03396,400——
2019-10-07$43.42$52.02334,800——
2019-10-04$43.67$52.32751,700——
2019-10-03$45.17$54.12325,000——
2019-10-02$43.48$52.10364,600——
2019-10-01$43.95$52.66481,000——
2019-09-30$46.62$55.86336,200——
2019-09-27$45.87$54.96278,100——
2019-09-26$45.54$54.56304,400——
2019-09-25$46.41$55.61446,200——
2019-09-24$46.86$56.15734,100——
2019-09-23$48.42$58.01567,600——
2019-09-20$48.82$58.491,587,500——
2019-09-19$49.86$59.74941,000——
2019-09-18$49.15$58.89963,600——
2019-09-17$50.01$59.921,301,000——
2019-09-16$51.82$62.091,423,400——
2019-09-13$46.91$56.21538,300——
2019-09-12$46.98$56.29570,000——
2019-09-11$46.95$56.25787,200——
2019-09-10$45.45$54.46558,100——
2019-09-09$44.74$53.61672,500——
2019-09-06$43.14$51.69572,300——
2019-09-05$43.37$51.96899,600——
2019-09-04$41.73$50.00687,400——
2019-09-03$40.09$48.03573,700——
2019-08-30$39.59$47.44510,800——
2019-08-29$40.33$48.32525,900——
2019-08-28$39.41$47.22640,700——
2019-08-27$37.27$44.66517,600——
2019-08-26$37.13$44.49538,100——
2019-08-23$36.81$44.10478,800——
2019-08-22$38.15$45.71422,000——
2019-08-21$39.15$46.91432,900——
2019-08-20$39.09$46.84439,200——
2019-08-19$40.16$48.12379,000——
2019-08-16$38.77$46.45600,500——
2019-08-15$37.02$44.36569,700——
2019-08-14$38.17$45.73937,600——
2019-08-13$40.42$48.43832,900——
2019-08-12$40.21$48.18567,700——
2019-08-09$39.82$47.71645,300——
2019-08-08$40.75$48.82567,800——
2019-08-07$41.15$49.30718,100——
2019-08-06$41.66$49.921,276,200——
2019-08-05$42.96$51.47940,200——
2019-08-02$45.24$54.20849,400——
2019-08-01$46.35$55.531,015,400——
2019-07-31$50.17$60.11803,800——
2019-07-30$51.28$61.441,030,800——
2019-07-29$48.02$57.541,224,300——
2019-07-26$53.03$63.54725,400——
2019-07-25$53.03$63.54944,700——
2019-07-24$54.90$65.78765,900——
2019-07-23$55.14$66.07605,200——
2019-07-22$54.63$65.46555,500——
2019-07-19$54.35$65.12556,800——
2019-07-18$53.26$63.15833,600——
2019-07-17$53.46$63.39937,500——
2019-07-16$53.81$63.81711,600——
2019-07-15$53.36$63.27462,200——
2019-07-12$54.37$64.47670,800——
2019-07-11$55.00$65.221,204,100——
2019-07-10$53.84$63.84697,400——
2019-07-09$51.32$60.85580,700——
2019-07-08$52.76$62.56487,800——
2019-07-05$53.45$63.38308,400——
2019-07-03$52.50$62.25239,700——
2019-07-02$52.49$62.24873,000——
2019-07-01$52.88$62.70537,900——
2019-06-28$52.28$61.99540,700——
2019-06-27$51.23$60.75768,100——
2019-06-26$50.04$59.34951,200——
2019-06-25$51.77$61.39857,800——
2019-06-24$52.51$62.27599,100——
2019-06-21$55.00$65.221,394,100——
2019-06-20$54.37$64.47715,100——
2019-06-19$51.65$61.25480,300——
2019-06-18$50.96$60.43328,700——
2019-06-17$49.69$58.92429,900——
2019-06-14$47.99$56.91622,300——
2019-06-13$49.60$58.82674,500——
2019-06-12$48.42$57.42583,300——
2019-06-11$50.62$60.02448,700——
2019-06-10$49.44$58.63796,900——
2019-06-07$48.96$58.06621,300——
2019-06-06$48.94$58.031,099,100——
2019-06-05$49.04$58.15515,900——
2019-06-04$50.47$59.85516,700——
2019-06-03$49.03$58.14656,800——
2019-05-31$47.64$56.49760,800——
2019-05-30$47.67$56.53418,500——
2019-05-29$48.88$57.96581,000——
2019-05-28$48.94$58.03758,500——
2019-05-24$50.30$59.65711,900——
2019-05-23$51.93$61.58863,700——
2019-05-22$54.18$64.25672,100——
2019-05-21$54.85$65.04632,300——
2019-05-20$54.57$64.71759,800——
2019-05-17$54.14$64.20261,800——
2019-05-16$55.87$66.25379,300——
2019-05-15$55.80$66.17496,000——
2019-05-14$55.90$66.29462,600——
2019-05-13$54.91$65.11528,500——
2019-05-10$57.60$68.30502,400——
2019-05-09$58.73$69.64971,400——
2019-05-08$58.96$69.91595,800——
2019-05-07$59.41$70.45469,100——
2019-05-06$60.19$71.37387,500——
2019-05-03$60.52$71.76854,600——
2019-05-02$59.35$70.38739,400——
2019-05-01$60.02$71.17844,700——
2019-04-30$63.39$75.17674,800——
2019-04-29$65.17$77.28506,100——
2019-04-26$65.86$78.101,204,400——
2019-04-25$64.46$76.441,653,300——
2019-04-24$72.95$85.85485,600——
2019-04-23$74.56$87.75355,300——
2019-04-22$74.87$88.11747,800——
2019-04-18$73.83$86.89819,200——
2019-04-17$73.97$87.05408,600——
2019-04-16$73.47$86.46334,000——
2019-04-15$71.76$84.45375,500——
2019-04-12$70.88$83.41245,500——
2019-04-11$69.92$82.29321,600——
2019-04-10$70.64$83.13354,900——
2019-04-09$69.79$82.13367,600——
2019-04-08$71.20$83.79587,700——
2019-04-05$70.74$83.25542,400——
2019-04-04$69.31$81.57414,100——
2019-04-03$68.79$80.96433,500——
2019-04-02$68.38$80.47412,100——
2019-04-01$68.93$81.12823,700——
2019-03-29$68.93$81.12283,000——
2019-03-28$69.28$81.53274,100——
2019-03-27$67.49$79.43374,000——
2019-03-26$67.94$79.95286,000——
2019-03-25$66.59$78.37317,700——
2019-03-22$67.21$79.10425,600——
2019-03-21$71.41$84.04306,800——
2019-03-20$71.90$84.62506,300——
2019-03-19$71.52$84.17984,500——
2019-03-18$70.94$83.49374,600——
2019-03-15$68.47$80.581,233,100——
2019-03-14$68.64$80.78334,000——
2019-03-13$69.05$81.26439,800——
2019-03-12$67.97$79.99304,700——
2019-03-11$67.56$79.51905,800——
2019-03-08$65.40$76.97575,800——
2019-03-07$65.91$77.57608,200——
2019-03-06$65.66$77.27694,300——
2019-03-05$67.11$78.98593,700——
2019-03-04$66.52$78.28567,100——
2019-03-01$67.37$79.28549,300——
2019-02-28$64.81$76.27476,200——
2019-02-27$65.40$76.97579,100——
2019-02-26$63.10$74.26394,500——
2019-02-25$64.75$76.20553,600——
2019-02-22$64.25$75.61314,000——
2019-02-21$64.69$76.13436,400——
2019-02-20$67.19$79.07651,000——
2019-02-19$67.79$79.78491,200——
2019-02-15$67.96$79.98494,900——
2019-02-14$65.09$76.60566,600——
2019-02-13$65.98$77.65610,400——
2019-02-12$65.36$76.92782,300——
2019-02-11$64.90$76.38453,100——
2019-02-08$63.87$75.17441,500——
2019-02-07$63.63$74.88772,500——
2019-02-06$67.88$79.88274,100——
2019-02-05$68.24$80.31543,000——
2019-02-04$67.75$79.73620,100——
2019-02-01$67.60$79.551,022,900——
2019-01-31$67.46$79.391,188,700——
2019-01-30$68.21$80.27402,000——
2019-01-29$67.16$79.04368,500——
2019-01-28$67.03$78.88636,300——
2019-01-25$68.08$80.12798,100——
2019-01-24$66.19$77.90697,400——
2019-01-23$65.96$76.98506,200——
2019-01-22$67.89$79.23697,000——
2019-01-18$70.50$82.28558,900——
2019-01-17$68.28$79.69827,000——
2019-01-16$68.77$80.26242,800——
2019-01-15$68.43$79.86332,800——
2019-01-14$68.51$79.95445,900——
2019-01-11$68.91$80.42587,000——
2019-01-10$69.91$81.59567,100——
2019-01-09$68.44$79.87736,300——
2019-01-08$67.09$78.30581,600——
2019-01-07$66.33$77.41941,900——
2019-01-04$62.95$73.46985,700——
2019-01-03$60.40$70.491,351,100——
2019-01-02$59.91$69.92928,000——