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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$22.31$27.33496,900——
2021-12-30$22.67$27.77268,600——
2021-12-29$22.90$28.05215,300——
2021-12-28$22.91$28.06179,500——
2021-12-27$23.45$28.73176,100——
2021-12-23$23.25$28.48247,100——
2021-12-22$23.19$28.41191,000——
2021-12-21$23.17$28.38317,400——
2021-12-20$22.01$26.96256,800——
2021-12-17$22.43$27.48989,800——
2021-12-16$22.31$27.33358,500——
2021-12-15$22.59$27.67414,900——
2021-12-14$22.72$27.83317,200——
2021-12-13$23.64$28.96468,900——
2021-12-10$24.65$30.20377,000——
2021-12-09$24.52$30.04752,100——
2021-12-08$24.80$30.38334,800——
2021-12-07$25.00$30.62408,500——
2021-12-06$24.52$30.04462,700——
2021-12-03$23.49$28.77509,100——
2021-12-02$23.00$28.17497,500——
2021-12-01$22.41$27.45641,900——
2021-11-30$22.89$28.041,009,600——
2021-11-29$24.76$30.33486,100——
2021-11-26$24.14$29.57504,800——
2021-11-24$25.81$31.62296,100——
2021-11-23$25.81$31.62359,300——
2021-11-22$25.07$30.71421,000——
2021-11-19$24.38$29.87614,700——
2021-11-18$25.30$30.99508,500——
2021-11-17$25.88$31.70469,000——
2021-11-16$27.02$33.10388,500——
2021-11-15$26.49$32.45384,700——
2021-11-12$26.13$32.01291,900——
2021-11-11$26.50$32.46337,500——
2021-11-10$27.47$33.65917,700——
2021-11-09$28.75$35.22389,400——
2021-11-08$28.46$34.86385,000——
2021-11-05$27.71$33.94519,500——
2021-11-04$27.18$33.28814,100——
2021-11-03$26.93$32.98472,300——
2021-11-02$25.88$31.69434,200——
2021-11-01$26.51$32.46309,800——
2021-10-29$26.01$31.851,074,400——
2021-10-28$25.07$30.701,053,500——
2021-10-27$26.30$32.21866,000——
2021-10-26$27.66$33.87564,100——
2021-10-25$28.02$34.311,392,800——
2021-10-22$28.23$34.57418,100——
2021-10-21$28.32$34.68501,400——
2021-10-20$29.52$36.15296,900——
2021-10-19$29.76$36.44359,900——
2021-10-18$30.13$36.90585,000——
2021-10-15$31.54$38.62284,500——
2021-10-14$31.71$38.83321,900——
2021-10-13$30.99$37.95270,500——
2021-10-12$30.88$37.81447,800——
2021-10-11$29.87$36.58345,300——
2021-10-08$30.29$37.09507,100——
2021-10-07$28.62$35.05700,500——
2021-10-06$27.64$33.851,106,900——
2021-10-05$28.99$35.50618,000——
2021-10-04$29.38$35.98486,600——
2021-10-01$29.05$35.57433,400——
2021-09-30$27.75$33.98598,600——
2021-09-29$27.31$33.44571,200——
2021-09-28$28.75$35.21698,000——
2021-09-27$29.02$35.54789,200——
2021-09-24$27.19$33.30460,200——
2021-09-23$26.96$33.01830,100——
2021-09-22$26.23$32.12409,700——
2021-09-21$27.09$33.17865,600——
2021-09-20$27.47$33.64639,400——
2021-09-17$27.50$33.67763,300——
2021-09-16$27.76$33.99336,200——
2021-09-15$28.30$34.65802,000——
2021-09-14$27.89$34.15346,700——
2021-09-13$28.79$35.25409,400——
2021-09-10$27.82$34.07524,100——
2021-09-09$27.31$33.44499,900——
2021-09-08$26.95$33.00381,700——
2021-09-07$27.40$33.55387,700——
2021-09-03$27.91$34.18203,200——
2021-09-02$28.15$34.47175,800——
2021-09-01$27.46$33.63270,400——
2021-08-31$27.56$33.75563,100——
2021-08-30$28.14$34.46450,900——
2021-08-27$28.93$35.43515,900——
2021-08-26$26.99$33.05239,900——
2021-08-25$27.61$33.81310,400——
2021-08-24$27.49$33.66670,500——
2021-08-23$26.06$31.91685,100——
2021-08-20$24.50$30.001,178,400——
2021-08-19$24.71$30.26594,700——
2021-08-18$25.99$31.83521,200——
2021-08-17$26.50$32.45678,000——
2021-08-16$27.45$33.61432,900——
2021-08-13$28.53$34.94389,000——
2021-08-12$28.98$35.49344,900——
2021-08-11$29.49$36.11709,900——
2021-08-10$29.50$36.12687,800——
2021-08-09$29.55$36.18454,600——
2021-08-06$30.34$37.15506,800——
2021-08-05$30.46$37.29236,100——
2021-08-04$30.27$37.05539,900——
2021-08-03$32.96$40.35508,800——
2021-08-02$33.07$40.48656,500——
2021-07-30$33.36$40.84389,200——
2021-07-29$33.47$40.97538,800——
2021-07-28$35.16$43.04863,600——
2021-07-27$33.93$41.53414,700——
2021-07-26$34.08$41.72206,000——
2021-07-23$33.09$40.51369,800——
2021-07-22$34.49$42.22178,100——
2021-07-21$34.86$42.67328,200——
2021-07-20$34.05$41.68424,400——
2021-07-19$32.78$40.13402,900——
2021-07-16$33.79$41.36340,300——
2021-07-15$35.02$42.87578,200——
2021-07-14$36.70$44.93673,400——
2021-07-13$37.39$45.77586,100——
2021-07-12$36.31$44.45314,500——
2021-07-09$36.17$44.28429,100——
2021-07-08$36.11$44.20930,200——
2021-07-07$36.80$45.051,196,500——
2021-07-06$36.70$44.93579,300——
2021-07-02$38.76$47.45309,700——
2021-07-01$39.11$47.88598,400——
2021-06-30$38.95$47.68677,400——
2021-06-29$39.06$47.81409,500——
2021-06-28$39.41$48.24488,600——
2021-06-25$42.11$51.55521,000——
2021-06-24$42.57$52.11454,500——
2021-06-23$42.17$51.62371,400——
2021-06-22$42.91$52.53793,200——
2021-06-21$43.88$53.71410,200——
2021-06-18$41.35$50.62756,900——
2021-06-17$42.45$51.96669,400——
2021-06-16$45.10$55.21409,200——
2021-06-15$45.32$55.48539,400——
2021-06-14$45.50$55.70722,500——
2021-06-11$47.81$58.53353,200——
2021-06-10$48.31$59.14360,800——
2021-06-09$46.93$57.45284,500——
2021-06-08$47.61$58.28393,700——
2021-06-07$47.89$58.62470,100——
2021-06-04$47.56$58.22735,500——
2021-06-03$45.88$56.16696,000——
2021-06-02$45.87$56.15862,300——
2021-06-01$41.46$50.75796,600——
2021-05-28$41.80$51.17755,900——
2021-05-27$41.11$50.32488,300——
2021-05-26$39.03$47.78462,500——
2021-05-25$38.05$46.581,037,900——
2021-05-24$38.25$46.82754,500——
2021-05-21$37.45$45.84641,200——
2021-05-20$36.00$44.07890,800——
2021-05-19$35.75$43.76922,000——
2021-05-18$35.32$43.24763,600——
2021-05-17$34.55$42.29539,100——
2021-05-14$33.96$41.57267,700——
2021-05-13$33.17$40.60422,800——
2021-05-12$33.59$41.12521,400——
2021-05-11$33.11$40.53395,500——
2021-05-10$32.99$40.38454,500——
2021-05-07$33.81$41.39528,500——
2021-05-06$31.84$38.98339,600——
2021-05-05$31.33$38.35468,300——
2021-05-04$29.37$35.95415,700——
2021-05-03$29.24$35.79361,900——
2021-04-30$28.18$34.50252,900——
2021-04-29$29.81$36.48243,700——
2021-04-28$29.80$36.47324,400——
2021-04-27$28.98$35.46489,900——
2021-04-26$28.31$34.64278,300——
2021-04-23$27.82$34.04341,100——
2021-04-22$26.96$32.99502,700——
2021-04-21$27.00$33.04560,300——
2021-04-20$26.20$32.06479,300——
2021-04-19$27.36$33.48312,100——
2021-04-16$27.53$33.69196,600——
2021-04-15$27.53$33.69219,400——
2021-04-14$28.35$34.69341,400——
2021-04-13$27.35$33.47602,600——
2021-04-12$26.60$32.55404,700——
2021-04-09$27.24$33.33304,300——
2021-04-08$28.01$34.28290,900——
2021-04-07$28.25$34.57339,300——
2021-04-06$28.72$35.15351,200——
2021-04-05$28.58$34.97380,400——
2021-04-01$30.10$36.83292,500——
2021-03-31$28.79$35.23456,200——
2021-03-30$28.50$34.88180,600——
2021-03-29$28.94$35.41340,000——
2021-03-26$30.66$37.52317,800——
2021-03-25$29.82$36.49442,500——
2021-03-24$29.38$35.95537,600——
2021-03-23$29.03$35.52569,000——
2021-03-22$32.21$39.42296,200——
2021-03-19$32.82$40.161,726,700——
2021-03-18$32.77$40.10443,500——
2021-03-17$34.46$42.17297,500——
2021-03-16$34.50$42.22416,700——
2021-03-15$35.90$43.93606,800——
2021-03-12$37.46$45.84389,200——
2021-03-11$39.10$47.85705,400——
2021-03-10$41.32$50.56628,700——
2021-03-09$38.32$46.89611,500——
2021-03-08$37.92$46.40596,900——
2021-03-05$35.82$43.83872,000——
2021-03-04$34.93$42.74665,400——
2021-03-03$34.55$42.28435,200——
2021-03-02$34.66$42.41735,300——
2021-03-01$36.84$45.08746,700——
2021-02-26$35.54$43.49570,600——
2021-02-25$36.29$44.41457,000——
2021-02-24$36.63$44.82440,000——
2021-02-23$34.61$42.35555,400——
2021-02-22$35.36$43.27580,000——
2021-02-19$35.08$42.93449,300——
2021-02-18$34.54$42.27339,600——
2021-02-17$36.25$44.36358,900——
2021-02-16$35.64$43.61368,900——
2021-02-12$34.73$42.50317,800——
2021-02-11$35.02$42.85312,200——
2021-02-10$36.21$44.31466,600——
2021-02-09$35.49$43.43337,900——
2021-02-08$36.39$44.53235,600——
2021-02-05$35.76$43.76219,300——
2021-02-04$35.76$43.76301,900——
2021-02-03$35.90$43.93379,700——
2021-02-02$35.57$43.53380,200——
2021-02-01$33.89$41.47389,300——
2021-01-29$32.98$40.36477,600——
2021-01-28$32.93$40.30806,700——
2021-01-27$32.92$40.28984,900——
2021-01-26$35.64$43.61613,200——
2021-01-25$34.95$42.77325,600——
2021-01-22$35.36$43.27397,300——
2021-01-21$33.84$41.40441,800——
2021-01-20$34.83$42.61427,800——
2021-01-19$34.83$42.61387,700——
2021-01-15$33.75$41.29568,200——
2021-01-14$35.46$43.38423,400——
2021-01-13$34.18$41.81585,200——
2021-01-12$34.32$41.99502,600——
2021-01-11$31.76$38.85350,200——
2021-01-08$30.98$37.90348,200——
2021-01-07$32.04$39.20390,700——
2021-01-06$31.68$38.76529,200——
2021-01-05$30.42$37.21517,900——
2021-01-04$27.68$33.86690,300——