Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 7:38AM ET - U.S. Markets open in 1 hour and 52 minutes. Dow Down 0.14% Nasdaq  0.00%
Dolby Laboratories Inc. (DLB)On Nov 20: 43.28   0.00 (0.00%)  
MORE ON DLB
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0942.8543.2942.6443.28365,60043.28
19-Nov-0943.1443.1442.4442.95464,50042.95
18-Nov-0943.0743.2242.6243.15571,20043.15
17-Nov-0943.1943.1942.6742.96618,90042.96
16-Nov-0942.5543.3942.2643.23624,80043.23
13-Nov-0942.0042.4441.6742.06588,00042.06
12-Nov-0942.6042.7141.8241.94271,50041.94
11-Nov-0942.7942.7942.0542.52347,00042.52
10-Nov-0942.4442.8141.9342.42513,90042.42
9-Nov-0941.9942.9141.8942.70644,20042.70
6-Nov-0941.3542.0841.3541.86835,40041.86
5-Nov-0941.6242.2040.9341.74945,70041.74
4-Nov-0942.1042.4440.3341.922,458,50041.92
3-Nov-0942.6044.2042.1944.181,175,50044.18
2-Nov-0941.9042.4741.5742.451,073,60042.45
30-Oct-0942.6143.7441.8741.941,222,90041.94
29-Oct-0941.3741.9440.8541.83592,00041.83
28-Oct-0942.2042.4641.0041.24915,70041.24
27-Oct-0943.6643.9241.9942.25936,20042.25
26-Oct-0944.9145.4743.6343.881,112,10043.88
23-Oct-0941.3045.1441.3045.052,069,70045.05
22-Oct-0941.2741.3939.9041.20569,20041.20
21-Oct-0941.0841.8740.6141.26436,60041.26
20-Oct-0941.1641.7040.5541.09445,00041.09
19-Oct-0941.0041.5040.5041.46431,80041.46
16-Oct-0940.3841.0339.9140.83604,30040.83
15-Oct-0940.3140.5039.6140.49426,50040.49
14-Oct-0937.8540.3837.8540.301,001,80040.30
13-Oct-0937.7737.8437.2937.64280,00037.64
12-Oct-0938.0338.1837.5537.71246,10037.71
9-Oct-0937.7538.0137.4137.69496,00037.69
8-Oct-0937.7338.0437.6037.60364,20037.60
7-Oct-0937.9937.9937.2737.40445,80037.40
6-Oct-0937.8538.2037.6137.88374,40037.88
5-Oct-0938.3138.3737.5537.62501,30037.62
2-Oct-0937.4138.2837.2537.97586,00037.97
1-Oct-0938.2938.6237.4437.46452,60037.46
30-Sep-0938.2438.7537.9438.19397,90038.19
29-Sep-0938.6338.7737.9738.03308,10038.03
28-Sep-0938.3038.6938.0638.51177,60038.51
25-Sep-0938.7138.7137.8737.99435,60037.99
24-Sep-0938.9439.0138.2338.75501,70038.75
23-Sep-0939.5039.7239.0039.00379,60039.00
22-Sep-0939.5139.7839.3039.51400,30039.51
21-Sep-0939.2439.6239.0439.45374,50039.45
18-Sep-0939.3439.5239.0039.33328,00039.33
17-Sep-0938.2939.7438.2939.24572,90039.24
16-Sep-0938.0338.7637.8338.37774,60038.37
15-Sep-0938.0538.3037.6737.84676,70037.84
14-Sep-0938.1738.1737.7738.00457,50038.00
11-Sep-0938.3938.6238.2938.40422,70038.40
10-Sep-0938.1938.5538.0238.29362,80038.29
9-Sep-0937.9938.4437.7638.22896,20038.22
8-Sep-0937.1838.3337.0737.73937,80037.73
4-Sep-0937.2237.2736.6836.97659,00036.97
3-Sep-0936.7037.1936.6036.99649,00036.99
2-Sep-0937.0337.4036.4436.551,315,90036.55
1-Sep-0938.6538.9937.1537.231,141,00037.23
31-Aug-0940.0040.0038.5839.01547,30039.01
28-Aug-0939.6040.1939.4140.08451,60040.08
27-Aug-0939.8339.8338.9139.41429,40039.41
26-Aug-0939.5839.9739.2039.83429,20039.83
25-Aug-0939.6939.7639.3639.49421,20039.49
24-Aug-0940.0840.0839.4939.68256,80039.68
21-Aug-0940.3140.3139.6040.03327,60040.03
20-Aug-0940.0140.3239.7439.94236,70039.94
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions