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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.51$32.43277,000——
2020-12-30$26.73$32.70294,200——
2020-12-29$25.78$31.54495,800——
2020-12-28$26.37$32.26590,300——
2020-12-24$26.14$31.98372,200——
2020-12-23$26.49$32.41464,400——
2020-12-22$25.42$31.10669,300——
2020-12-21$24.94$30.51875,800——
2020-12-18$24.81$30.35940,800——
2020-12-17$25.77$31.53894,000——
2020-12-16$28.47$34.83521,900——
2020-12-15$28.70$35.11370,400——
2020-12-14$28.05$34.32572,600——
2020-12-11$29.05$35.54366,100——
2020-12-10$29.66$36.28518,200——
2020-12-09$27.42$33.54693,800——
2020-12-08$27.57$33.73446,900——
2020-12-07$26.05$31.87430,500——
2020-12-04$26.67$32.63367,300——
2020-12-03$24.65$30.16529,000——
2020-12-02$24.29$29.72301,900——
2020-12-01$23.20$28.38507,700——
2020-11-30$21.97$26.88523,900——
2020-11-27$24.09$29.47199,300——
2020-11-25$24.48$29.95612,900——
2020-11-24$24.35$29.79689,500——
2020-11-23$23.53$28.79549,800——
2020-11-20$20.19$24.70261,000——
2020-11-19$20.90$25.57412,400——
2020-11-18$20.80$25.45494,700——
2020-11-17$21.07$25.78401,300——
2020-11-16$20.75$25.38512,500——
2020-11-13$18.38$22.49232,900——
2020-11-12$17.58$21.51327,300——
2020-11-11$18.00$22.02279,500——
2020-11-10$18.12$22.17634,800——
2020-11-09$18.59$22.74848,800——
2020-11-06$15.21$18.61512,700——
2020-11-05$15.64$19.13565,700——
2020-11-04$15.14$18.52319,100——
2020-11-03$15.12$18.50340,600——
2020-11-02$15.38$18.82585,000——
2020-10-30$14.45$17.68433,900——
2020-10-29$14.22$17.40567,800——
2020-10-28$14.03$17.16441,500——
2020-10-27$15.16$18.55409,700——
2020-10-26$15.07$18.44608,900——
2020-10-23$15.35$18.78590,000——
2020-10-22$14.98$18.31892,900——
2020-10-21$14.46$17.68501,400——
2020-10-20$15.02$18.36571,300——
2020-10-19$14.84$18.14378,200——
2020-10-16$14.85$18.15309,800——
2020-10-15$15.77$19.28325,500——
2020-10-14$15.87$19.40475,100——
2020-10-13$15.27$18.67502,500——
2020-10-12$15.82$19.34350,700——
2020-10-09$16.31$19.94500,400——
2020-10-08$16.75$20.48227,100——
2020-10-07$16.20$19.81500,900——
2020-10-06$15.84$19.37677,100——
2020-10-05$15.47$18.91471,300——
2020-10-02$14.88$18.191,214,900——
2020-10-01$14.29$17.47965,000——
2020-09-30$15.26$18.66580,300——
2020-09-29$15.95$19.50533,200——
2020-09-28$16.00$19.56542,900——
2020-09-25$15.54$19.00450,600——
2020-09-24$16.15$19.74516,400——
2020-09-23$16.54$20.22811,000——
2020-09-22$17.27$21.11425,900——
2020-09-21$17.13$20.94562,600——
2020-09-18$17.94$21.93765,000——
2020-09-17$18.48$22.59422,600——
2020-09-16$19.00$23.23591,800——
2020-09-15$18.09$22.12387,700——
2020-09-14$17.59$21.50421,200——
2020-09-11$17.63$21.55246,400——
2020-09-10$17.69$21.63362,200——
2020-09-09$18.73$22.90372,800——
2020-09-08$18.97$23.19638,000——
2020-09-04$20.86$25.50369,600——
2020-09-03$20.23$24.73424,000——
2020-09-02$20.11$24.59348,000——
2020-09-01$21.08$25.77327,800——
2020-08-31$20.93$25.59459,600——
2020-08-28$21.90$26.77376,100——
2020-08-27$21.60$26.41453,700——
2020-08-26$21.65$26.47434,600——
2020-08-25$22.52$27.53291,800——
2020-08-24$23.13$28.28313,400——
2020-08-21$22.38$27.36523,400——
2020-08-20$23.42$28.63551,200——
2020-08-19$23.79$29.08313,600——
2020-08-18$23.56$28.80367,200——
2020-08-17$24.09$29.45190,500——
2020-08-14$24.52$29.98429,400——
2020-08-13$24.04$29.39289,100——
2020-08-12$24.46$29.90434,400——
2020-08-11$24.37$29.79513,700——
2020-08-10$24.52$29.98375,000——
2020-08-07$23.51$28.74356,700——
2020-08-06$23.86$29.17261,700——
2020-08-05$24.93$30.48532,200——
2020-08-04$23.74$29.02525,800——
2020-08-03$22.73$27.79561,400——
2020-07-31$21.33$26.08505,100——
2020-07-30$22.14$27.07554,700——
2020-07-29$22.96$28.07462,300——
2020-07-28$22.55$27.57482,300——
2020-07-27$23.36$28.56849,700——
2020-07-24$23.74$29.02852,000——
2020-07-23$23.61$28.851,396,200——
2020-07-22$22.26$27.20942,700——
2020-07-21$22.32$27.28691,400——
2020-07-20$20.22$24.711,275,500——
2020-07-17$20.30$24.81498,500——
2020-07-16$20.66$25.251,085,800——
2020-07-15$21.39$26.14845,400——
2020-07-14$21.09$25.77537,800——
2020-07-13$20.18$24.66598,300——
2020-07-10$20.78$25.39671,300——
2020-07-09$20.09$24.55587,400——
2020-07-08$22.03$26.92735,800——
2020-07-07$21.60$26.401,017,100——
2020-07-06$21.86$26.71737,700——
2020-07-02$21.27$25.99547,400——
2020-07-01$20.35$24.87983,700——
2020-06-30$20.32$24.83697,800——
2020-06-29$19.37$23.67560,700——
2020-06-26$19.66$24.02849,500——
2020-06-25$20.38$24.90850,400——
2020-06-24$19.36$23.66651,200——
2020-06-23$21.25$25.971,103,200——
2020-06-22$20.58$25.151,486,400——
2020-06-19$19.50$23.837,164,500——
2020-06-18$19.97$24.402,066,000——
2020-06-17$19.68$24.051,900,200——
2020-06-16$21.69$26.512,394,300——
2020-06-15$21.25$25.974,315,500——
2020-06-12$23.87$29.17936,300——
2020-06-11$22.05$26.951,280,100——
2020-06-10$26.74$32.68665,000——
2020-06-09$28.59$34.94863,300——
2020-06-08$29.15$35.621,353,300——
2020-06-05$26.86$32.821,706,500——
2020-06-04$22.97$28.07729,100——
2020-06-03$21.55$26.33696,800——
2020-06-02$21.14$25.83743,700——
2020-06-01$19.79$24.18975,500——
2020-05-29$20.22$24.711,191,600——
2020-05-28$19.97$24.40807,000——
2020-05-27$20.49$25.04993,300——
2020-05-26$19.76$24.15895,900——
2020-05-22$19.64$24.00466,500——
2020-05-21$19.69$24.06674,900——
2020-05-20$19.84$24.24684,500——
2020-05-19$18.95$23.16641,300——
2020-05-18$20.59$25.161,007,300——
2020-05-15$18.07$22.08624,500——
2020-05-14$17.71$21.64951,600——
2020-05-13$17.29$21.13903,100——
2020-05-12$18.71$22.861,005,500——
2020-05-11$18.44$22.53693,200——
2020-05-08$18.95$23.161,086,000——
2020-05-07$16.29$19.91757,600——
2020-05-06$16.59$20.26653,300——
2020-05-05$17.10$20.882,105,100——
2020-05-04$18.59$22.701,241,200——
2020-05-01$17.51$21.381,528,600——
2020-04-30$19.61$23.959,754,300——
2020-04-29$19.71$24.071,872,200——
2020-04-28$16.93$20.682,694,700——
2020-04-27$15.51$18.941,166,300——
2020-04-24$14.96$18.271,679,000——
2020-04-23$14.94$18.253,453,200——
2020-04-22$12.99$15.861,181,800——
2020-04-21$12.08$14.752,096,000——
2020-04-20$11.96$14.611,570,100——
2020-04-17$11.75$14.351,241,500——
2020-04-16$10.81$13.20902,900——
2020-04-15$11.57$14.131,373,500——
2020-04-14$11.99$14.641,468,600——
2020-04-13$11.85$14.471,730,200——
2020-04-09$11.67$14.252,412,700——
2020-04-08$11.03$13.471,178,200——
2020-04-07$10.45$12.761,705,800——
2020-04-06$10.31$12.591,006,900——
2020-04-03$9.90$12.091,696,400——
2020-04-02$9.65$11.791,863,500——
2020-04-01$9.49$11.591,216,300——
2020-03-31$10.34$12.631,467,300——
2020-03-30$9.51$11.611,915,200——
2020-03-27$9.75$11.911,753,900——
2020-03-26$10.26$12.531,593,100——
2020-03-25$10.27$12.541,475,700——
2020-03-24$10.91$13.321,421,200——
2020-03-23$9.80$11.971,688,100——
2020-03-20$9.95$12.156,632,200——
2020-03-19$9.39$11.473,639,500——
2020-03-18$8.05$9.831,846,400——
2020-03-17$7.99$9.763,378,600——
2020-03-16$8.16$9.973,055,800——
2020-03-13$8.49$10.372,886,100——
2020-03-12$8.06$9.844,180,600——
2020-03-11$10.93$13.353,780,800——
2020-03-10$13.06$15.953,276,500——
2020-03-09$13.52$16.517,538,300——
2020-03-06$23.84$29.122,580,600——
2020-03-05$25.49$31.131,376,700——
2020-03-04$26.65$32.551,139,000——
2020-03-03$27.18$33.191,149,700——
2020-03-02$27.64$33.761,149,600——
2020-02-28$26.84$32.781,797,400——
2020-02-27$26.95$32.911,176,300——
2020-02-26$28.32$34.59977,900——
2020-02-25$29.01$35.431,239,500——
2020-02-24$29.88$36.49873,800——
2020-02-21$31.20$38.10734,300——
2020-02-20$32.68$39.91571,600——
2020-02-19$32.76$40.01577,500——
2020-02-18$33.03$40.34500,000——
2020-02-14$33.75$41.22487,500——
2020-02-13$33.32$40.69740,800——
2020-02-12$33.95$41.46773,400——
2020-02-11$33.80$41.28963,200——
2020-02-10$34.11$41.66615,900——
2020-02-07$34.66$42.33578,600——
2020-02-06$36.58$44.67328,400——
2020-02-05$36.97$45.15800,400——
2020-02-04$36.40$44.45986,600——
2020-02-03$34.90$42.62640,900——
2020-01-31$35.13$42.90918,900——
2020-01-30$36.23$44.251,285,300——
2020-01-29$35.66$43.55731,600——
2020-01-28$36.00$43.97479,500——
2020-01-27$35.96$43.921,064,800——
2020-01-24$37.87$46.25405,200——
2020-01-23$38.68$47.24459,400——
2020-01-22$39.06$47.40679,800——
2020-01-21$39.31$47.70593,200——
2020-01-17$39.83$48.33454,200——
2020-01-16$39.94$48.47524,200——
2020-01-15$39.87$48.38699,200——
2020-01-14$40.74$49.44530,700——
2020-01-13$40.24$48.83588,100——
2020-01-10$40.23$48.82320,400——
2020-01-09$40.01$48.55676,300——
2020-01-08$40.20$48.781,001,600——
2020-01-07$41.24$50.04873,500——
2020-01-06$40.94$49.68775,000——
2020-01-03$40.09$48.651,147,600——
2020-01-02$38.41$46.611,479,000——