Skip to main content

Dolby Laboratories (NY: DLB )

79.43 -0.28 (-0.35%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 80.20 80.37 79.58 79.71 168,226 -0.33(-0.41%)
May 23, 2024 81.37 81.43 79.78 80.04 243,068 -1.09(-1.34%)
May 22, 2024 81.73 81.96 80.54 81.13 417,254 -0.50(-0.61%)
May 21, 2024 82.33 82.51 81.41 81.63 454,864 -1.06(-1.28%)
May 20, 2024 83.85 84.00 82.57 82.69 367,930 -1.16(-1.38%)
May 17, 2024 83.70 84.17 83.08 83.85 404,317 +0.23(+0.28%)
May 16, 2024 83.52 83.75 82.58 83.62 400,918 -0.08(-0.10%)
May 15, 2024 83.15 84.27 82.75 83.70 301,894 +1.13(+1.37%)
May 14, 2024 82.68 82.87 81.83 82.57 533,842 +0.35(+0.43%)
May 13, 2024 82.84 83.24 82.19 82.22 300,538 -0.20(-0.24%)
May 10, 2024 82.82 83.05 82.06 82.42 303,611 -0.09(-0.11%)
May 09, 2024 82.25 82.85 81.73 82.51 254,418 +0.18(+0.22%)
May 08, 2024 82.54 82.54 82.01 82.33 241,264 -0.31(-0.37%)
May 07, 2024 81.90 83.63 81.30 82.64 746,684 +0.94(+1.15%)
May 06, 2024 82.23 82.37 80.16 81.70 545,485 -0.08(-0.10%)
May 03, 2024 81.08 84.99 79.11 81.78 733,305 +2.36(+2.97%)
May 02, 2024 77.79 79.49 77.22 79.42 616,741 +2.12(+2.75%)
May 01, 2024 77.38 78.23 77.20 77.30 323,255 -0.08(-0.10%)
Apr 30, 2024 78.81 79.09 77.37 77.38 516,285 -1.70(-2.15%)
Apr 29, 2024 79.30 79.70 78.81 79.08 300,225 +0.17(+0.21%)
Apr 26, 2024 80.06 80.72 78.86 78.91 230,688 -0.71(-0.89%)
Apr 25, 2024 78.55 79.76 78.55 79.62 199,713 +0.33(+0.41%)
Apr 24, 2024 78.88 79.62 78.79 79.29 209,058 +0.42(+0.53%)
Apr 23, 2024 78.44 79.38 78.44 78.87 184,921 +0.35(+0.44%)
Apr 22, 2024 78.41 79.37 77.99 78.52 306,055 +0.63(+0.81%)
Apr 19, 2024 78.18 78.62 77.68 77.90 256,975 -0.11(-0.14%)
Apr 18, 2024 77.67 78.22 77.25 78.01 234,154 +0.31(+0.40%)
Apr 17, 2024 78.70 78.74 77.69 77.70 242,496 -0.66(-0.84%)
Apr 16, 2024 78.30 79.02 78.17 78.35 290,166 +0.03(+0.04%)
Apr 15, 2024 80.45 80.45 78.24 78.32 315,343 -1.57(-1.97%)
Apr 12, 2024 80.59 80.87 79.63 79.90 280,010 -1.33(-1.63%)
Apr 11, 2024 81.27 81.69 80.81 81.22 287,679 +0.16(+0.20%)
Apr 10, 2024 81.94 82.08 80.96 81.06 385,231 -2.02(-2.43%)
Apr 09, 2024 83.19 83.50 81.77 83.09 764,614 +0.22(+0.26%)
Apr 08, 2024 82.29 83.23 82.14 82.87 231,894 +0.66(+0.80%)
Apr 05, 2024 81.93 82.56 81.79 82.21 224,821 +0.38(+0.46%)
Apr 04, 2024 83.23 83.24 81.68 81.83 196,212 -0.74(-0.89%)
Apr 03, 2024 82.78 83.38 82.49 82.57 222,963 -0.53(-0.64%)
Apr 02, 2024 82.70 83.18 81.80 83.10 279,949 -0.16(-0.19%)
Apr 01, 2024 83.34 83.47 82.69 83.26 240,187 -0.21(-0.25%)
Mar 28, 2024 83.30 83.80 83.30 83.47 221,577 +0.20(+0.24%)
Mar 27, 2024 82.77 83.28 82.39 83.27 425,149 +1.04(+1.26%)
Mar 26, 2024 83.33 83.33 82.15 82.23 245,093 -0.69(-0.83%)
Mar 25, 2024 83.04 83.37 82.11 82.92 269,901 -0.49(-0.59%)
Mar 22, 2024 83.84 83.84 82.86 83.41 225,604 -0.43(-0.51%)
Mar 21, 2024 84.05 84.45 83.81 83.83 197,772 +0.15(+0.18%)
Mar 20, 2024 83.50 84.03 82.97 83.69 196,722 +0.34(+0.41%)
Mar 19, 2024 83.30 83.93 82.89 83.35 298,924 -0.11(-0.13%)
Mar 18, 2024 83.66 83.93 83.36 83.46 385,777 -0.06(-0.07%)
Mar 15, 2024 82.71 83.79 82.55 83.52 647,074 +0.36(+0.43%)
Mar 14, 2024 83.80 83.82 82.44 83.16 300,587 -0.69(-0.82%)
Mar 13, 2024 83.74 84.10 83.60 83.84 315,922 +0.27(+0.32%)
Mar 12, 2024 83.47 83.95 83.25 83.58 244,064 +0.05(+0.06%)
Mar 11, 2024 82.45 83.55 81.98 83.53 220,370 +1.01(+1.22%)
Mar 08, 2024 82.50 83.31 81.70 82.52 224,234 +0.48(+0.58%)
Mar 07, 2024 81.71 82.20 80.93 82.04 242,061 +0.80(+0.98%)
Mar 06, 2024 81.59 81.59 80.81 81.24 452,431 +0.35(+0.43%)
Mar 05, 2024 81.72 81.90 80.71 80.90 298,788 -1.40(-1.71%)
Mar 04, 2024 82.12 82.38 81.99 82.30 245,273 +0.25(+0.30%)
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.