Skip to main content

Dolby Laboratories (NY: DLB )

78.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 77.77 78.50 77.56 78.31 368,178 +0.25(+0.32%)
Feb 16, 2024 78.64 79.11 77.95 78.06 433,480 -0.94(-1.19%)
Feb 15, 2024 79.46 79.78 78.82 79.00 289,234 -0.36(-0.45%)
Feb 14, 2024 78.69 79.52 78.08 79.36 279,060 +1.32(+1.69%)
Feb 13, 2024 78.52 78.97 77.82 78.04 410,427 -1.81(-2.27%)
Feb 12, 2024 80.27 80.52 79.81 79.85 337,474 -0.43(-0.54%)
Feb 09, 2024 80.39 80.76 80.08 80.28 505,407 -0.12(-0.15%)
Feb 08, 2024 78.53 80.67 78.32 80.40 401,354 +1.47(+1.87%)
Feb 07, 2024 79.22 79.22 78.43 78.93 401,481 -0.18(-0.23%)
Feb 06, 2024 78.66 79.24 78.66 79.10 410,828 +0.43(+0.54%)
Feb 05, 2024 79.79 79.83 77.48 78.68 559,906 -1.29(-1.61%)
Feb 02, 2024 83.35 83.35 79.04 79.96 833,101 -4.54(-5.38%)
Feb 01, 2024 82.93 84.54 82.93 84.50 517,159 +1.63(+1.97%)
Jan 31, 2024 84.13 84.14 82.81 82.87 378,391 -1.47(-1.75%)
Jan 30, 2024 84.68 84.73 84.03 84.34 386,304 -0.02(-0.02%)
Jan 29, 2024 83.73 84.39 83.23 84.36 380,209 +0.53(+0.63%)
Jan 26, 2024 84.49 84.66 83.71 83.84 287,792 -0.47(-0.56%)
Jan 25, 2024 85.52 85.52 84.03 84.31 308,264 -0.57(-0.67%)
Jan 24, 2024 85.78 86.05 84.61 84.87 1,393,116 -0.57(-0.66%)
Jan 23, 2024 85.34 85.50 84.95 85.44 571,312 +0.57(+0.67%)
Jan 22, 2024 84.56 85.27 84.51 84.87 437,039 +0.82(+0.97%)
Jan 19, 2024 84.39 84.65 83.52 84.06 338,604 +0.11(+0.13%)
Jan 18, 2024 83.92 83.95 83.26 83.95 577,507 +0.73(+0.87%)
Jan 17, 2024 83.59 83.69 82.68 83.22 439,478 -1.11(-1.31%)
Jan 16, 2024 84.92 84.92 84.11 84.32 323,291 -1.11(-1.29%)
Jan 12, 2024 85.63 85.66 85.00 85.43 350,197 +0.10(+0.12%)
Jan 11, 2024 84.60 85.47 84.60 85.33 571,517 +0.75(+0.88%)
Jan 10, 2024 84.41 84.68 84.02 84.58 470,927 +0.19(+0.22%)
Jan 09, 2024 84.22 84.76 84.20 84.39 431,385 -0.26(-0.31%)
Jan 08, 2024 84.39 84.71 84.21 84.65 473,374 +0.65(+0.77%)
Jan 05, 2024 83.97 84.41 83.87 84.01 399,451 -0.23(-0.27%)
Jan 04, 2024 84.05 84.64 83.88 84.24 320,192 -0.03(-0.04%)
Jan 03, 2024 84.91 84.92 83.85 84.27 405,786 -1.14(-1.33%)
Jan 02, 2024 85.30 85.80 84.75 85.40 522,699 -0.46(-0.53%)
Dec 29, 2023 86.41 86.46 85.75 85.86 315,413 -0.71(-0.82%)
Dec 28, 2023 86.07 86.80 85.95 86.57 316,668 +0.45(+0.52%)
Dec 27, 2023 86.17 86.48 85.70 86.12 295,516 +0.04(+0.05%)
Dec 26, 2023 84.94 86.50 84.94 86.08 311,150 +0.74(+0.86%)
Dec 22, 2023 85.33 85.49 85.33 85.34 493,652 +0.43(+0.50%)
Dec 21, 2023 86.05 86.05 84.48 84.91 378,494 -0.52(-0.61%)
Dec 20, 2023 84.85 86.61 84.85 85.43 480,190 +0.25(+0.29%)
Dec 19, 2023 85.57 86.23 85.00 85.18 559,410 -0.35(-0.41%)
Dec 18, 2023 86.24 86.52 85.40 85.53 535,796 -1.63(-1.87%)
Dec 15, 2023 87.96 88.14 86.97 87.16 641,925 -1.11(-1.25%)
Dec 14, 2023 87.68 88.95 87.68 88.27 360,101 +0.49(+0.56%)
Dec 13, 2023 88.42 88.67 86.71 87.78 418,527 -0.71(-0.80%)
Dec 12, 2023 88.98 89.06 88.49 88.49 320,598 -0.52(-0.58%)
Dec 11, 2023 89.13 89.72 88.60 89.01 469,457 -0.04(-0.04%)
Dec 08, 2023 87.70 89.17 87.70 89.05 180,133 +1.29(+1.46%)
Dec 07, 2023 87.49 88.09 87.05 87.76 260,758 +0.44(+0.50%)
Dec 06, 2023 87.67 88.45 87.14 87.32 277,103 +0.11(+0.13%)
Dec 05, 2023 86.94 87.44 86.70 87.21 257,327 -0.33(-0.38%)
Dec 04, 2023 86.14 87.62 86.14 87.54 292,352 +0.87(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.