Skip to main content

Dolby Laboratories (NY: DLB )

75.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 75.49 75.84 75.07 75.47 232,724 +0.32(+0.43%)
Nov 08, 2024 75.46 75.75 74.65 75.15 264,772 -0.71(-0.94%)
Nov 07, 2024 76.00 76.04 75.28 75.86 234,543 +0.39(+0.52%)
Nov 06, 2024 76.69 76.76 74.85 75.47 290,427 +0.94(+1.26%)
Nov 05, 2024 73.43 74.80 73.43 74.53 214,822 +1.14(+1.55%)
Nov 04, 2024 73.73 74.45 73.27 73.39 183,319 -0.26(-0.35%)
Nov 01, 2024 72.90 73.83 72.90 73.65 198,660 +0.75(+1.03%)
Oct 31, 2024 73.34 73.86 72.86 72.90 190,181 -0.50(-0.68%)
Oct 30, 2024 73.34 74.27 73.18 73.40 229,926 -0.28(-0.38%)
Oct 29, 2024 72.87 73.88 72.71 73.68 233,675 +0.68(+0.93%)
Oct 28, 2024 73.11 73.80 72.83 73.00 188,852 +0.21(+0.29%)
Oct 25, 2024 72.66 73.35 72.57 72.79 178,344 +0.27(+0.37%)
Oct 24, 2024 73.07 73.14 72.39 72.52 179,298 -0.17(-0.23%)
Oct 23, 2024 73.20 73.54 72.06 72.69 380,026 -0.59(-0.81%)
Oct 22, 2024 74.14 74.14 73.24 73.28 204,214 -0.98(-1.32%)
Oct 21, 2024 74.63 74.84 73.69 74.26 253,392 -0.56(-0.75%)
Oct 18, 2024 73.52 74.83 73.52 74.82 265,319 +0.76(+1.03%)
Oct 17, 2024 73.96 74.29 72.96 74.06 247,203 +0.04(+0.05%)
Oct 16, 2024 73.90 74.45 73.46 74.02 313,356 +0.52(+0.71%)
Oct 15, 2024 74.20 74.77 73.37 73.50 318,350 -0.86(-1.16%)
Oct 14, 2024 74.36 74.60 74.00 74.36 266,370 +0.30(+0.41%)
Oct 11, 2024 73.10 74.16 73.10 74.06 377,989 +0.78(+1.06%)
Oct 10, 2024 73.76 73.88 73.22 73.28 270,743 -0.59(-0.80%)
Oct 09, 2024 74.41 74.73 73.65 73.87 296,749 -0.30(-0.40%)
Oct 08, 2024 74.76 75.11 73.94 74.17 301,988 -0.57(-0.76%)
Oct 07, 2024 75.43 75.54 74.50 74.74 201,487 -0.97(-1.28%)
Oct 04, 2024 76.29 76.29 75.10 75.71 203,287 +0.09(+0.12%)
Oct 03, 2024 76.22 76.58 75.39 75.62 372,316 -1.07(-1.40%)
Oct 02, 2024 75.90 77.24 75.70 76.69 407,027 +0.84(+1.11%)
Oct 01, 2024 76.34 76.34 75.35 75.85 266,122 -0.68(-0.89%)
Sep 30, 2024 75.62 76.60 75.28 76.53 494,811 +0.92(+1.22%)
Sep 27, 2024 76.31 76.71 75.56 75.61 307,334 -0.23(-0.30%)
Sep 26, 2024 75.83 75.85 74.64 75.84 402,928 +0.85(+1.13%)
Sep 25, 2024 74.34 75.24 73.94 74.99 674,334 +0.69(+0.93%)
Sep 24, 2024 73.22 74.37 72.95 74.30 379,658 +1.45(+1.99%)
Sep 23, 2024 73.40 73.77 72.51 72.85 275,847 -0.41(-0.56%)
Sep 20, 2024 72.75 73.48 72.58 73.26 1,031,212 +0.65(+0.90%)
Sep 19, 2024 73.58 73.80 71.46 72.61 379,554 -0.07(-0.10%)
Sep 18, 2024 71.97 73.54 71.59 72.68 379,019 +0.80(+1.11%)
Sep 17, 2024 72.14 72.31 72.14 71.88 345,207 +0.18(+0.25%)
Sep 16, 2024 71.95 72.42 70.47 71.70 296,922 +0.00(+0.00%)
Sep 13, 2024 70.02 71.75 69.76 71.70 325,793 +1.98(+2.84%)
Sep 12, 2024 69.50 69.80 68.85 69.72 259,524 +0.17(+0.24%)
Sep 11, 2024 69.08 69.66 68.64 69.55 383,819 +0.22(+0.32%)
Sep 10, 2024 69.05 69.57 68.71 69.33 319,826 +0.22(+0.32%)
Sep 09, 2024 68.45 69.34 68.45 69.11 395,891 +0.63(+0.92%)
Sep 06, 2024 69.13 69.41 68.34 68.48 420,132 -0.71(-1.03%)
Sep 05, 2024 70.54 70.61 68.96 69.19 329,681 -1.49(-2.11%)
Sep 04, 2024 70.08 71.23 70.08 70.68 369,586 +0.35(+0.50%)
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.