Skip to main content

Dolby Laboratories (NY: DLB )

77.91 -0.67 (-0.86%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 80.01 80.07 78.58 78.58 354,756 -1.75(-2.18%)
Jul 22, 2024 78.97 80.36 78.91 80.33 376,073 +1.43(+1.81%)
Jul 19, 2024 80.96 80.96 78.87 78.90 265,123 -1.90(-2.35%)
Jul 18, 2024 81.07 81.84 80.46 80.80 379,067 -0.47(-0.58%)
Jul 17, 2024 80.44 81.65 80.01 81.27 408,937 +0.83(+1.03%)
Jul 16, 2024 80.07 80.63 79.80 80.44 359,136 +0.82(+1.03%)
Jul 15, 2024 80.02 80.39 79.46 79.62 292,656 -0.19(-0.24%)
Jul 12, 2024 79.94 80.39 79.62 79.81 359,614 +0.19(+0.24%)
Jul 11, 2024 79.69 80.00 79.19 79.62 398,551 +0.61(+0.77%)
Jul 10, 2024 78.98 79.10 78.35 79.01 330,595 +0.13(+0.16%)
Jul 09, 2024 79.50 79.50 78.68 78.88 293,007 -0.66(-0.83%)
Jul 08, 2024 79.63 79.78 79.11 79.54 298,703 -0.29(-0.36%)
Jul 05, 2024 80.00 80.25 79.57 79.83 262,517 -0.17(-0.21%)
Jul 03, 2024 80.02 80.86 79.73 80.00 280,185 -0.35(-0.44%)
Jul 02, 2024 80.39 81.68 80.32 80.35 554,394 +0.11(+0.14%)
Jul 01, 2024 79.23 80.26 78.91 80.24 629,789 +1.01(+1.27%)
Jun 28, 2024 79.56 80.01 79.17 79.23 532,047 -0.03(-0.04%)
Jun 27, 2024 78.70 79.45 78.05 79.26 391,676 +0.63(+0.80%)
Jun 26, 2024 78.23 79.15 78.08 78.63 342,908 +0.13(+0.17%)
Jun 25, 2024 80.22 80.22 78.49 78.50 329,283 -1.63(-2.03%)
Jun 24, 2024 79.89 80.55 79.89 80.13 249,715 +0.14(+0.18%)
Jun 21, 2024 79.45 80.00 79.06 79.99 808,456 +0.82(+1.04%)
Jun 20, 2024 78.76 79.52 78.19 79.17 343,837 +0.42(+0.53%)
Jun 18, 2024 78.84 79.29 78.04 78.75 444,343 -0.22(-0.28%)
Jun 17, 2024 78.18 79.18 77.88 78.97 359,695 +0.74(+0.95%)
Jun 14, 2024 77.30 78.29 77.11 78.23 542,738 +0.29(+0.37%)
Jun 13, 2024 78.99 78.99 77.89 77.94 237,121 -1.08(-1.37%)
Jun 12, 2024 79.97 80.26 78.66 79.02 337,655 -0.21(-0.27%)
Jun 11, 2024 78.69 79.26 78.50 79.23 346,789 +0.12(+0.15%)
Jun 10, 2024 78.85 79.42 78.46 79.11 232,431 -0.24(-0.30%)
Jun 07, 2024 79.73 79.97 79.27 79.35 234,074 -0.66(-0.82%)
Jun 06, 2024 80.12 80.44 79.68 80.01 307,359 +0.05(+0.06%)
Jun 05, 2024 80.93 80.95 79.50 79.96 370,776 -0.63(-0.78%)
Jun 04, 2024 80.52 80.90 79.93 80.59 332,387 -0.21(-0.26%)
Jun 03, 2024 81.79 81.99 79.69 80.80 548,771 -0.21(-0.26%)
May 31, 2024 79.54 81.11 79.47 81.01 527,003 +1.72(+2.17%)
May 30, 2024 78.15 79.31 77.74 79.29 397,121 +1.06(+1.35%)
May 29, 2024 78.53 78.66 77.78 78.23 195,113 -1.06(-1.34%)
May 28, 2024 79.62 79.85 78.95 79.29 208,270 -0.42(-0.53%)
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%)
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.