U.S. Markets closed

Dolby Laboratories, Inc. (DLB)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.77-0.60 (-1.12%)
At close: 4:02PM EDT
People also watch
NTGRQSIIMORNDWAATW
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201753.1053.3052.6952.7752.77322,900
Jul 20, 201753.0553.4252.9153.3753.37141,200
Jul 19, 201752.6453.3952.5553.1153.11256,400
Jul 18, 201753.6353.6352.3552.5452.54454,700
Jul 17, 201752.3054.8252.1053.9653.96684,700
Jul 14, 201751.3751.4451.1751.3651.36159,200
Jul 13, 201751.3251.4451.1551.3151.31238,000
Jul 12, 201750.9251.4250.9251.2851.28342,800
Jul 11, 201750.3550.7650.2750.6850.68208,300
Jul 10, 201750.2050.4549.9450.3550.35300,700
Jul 07, 201749.5550.3049.5550.2550.25254,800
Jul 06, 201749.0649.4148.8849.3249.32631,100
Jul 05, 201749.0049.9848.8649.3649.36407,500
Jul 03, 201749.0949.2748.9948.9948.99178,800
Jun 30, 201749.6449.8148.9448.9648.96316,500
Jun 29, 201750.0150.1949.2649.4749.47260,100
Jun 28, 201749.6850.2049.4550.0050.00190,200
Jun 27, 201750.3550.4049.2849.3049.30408,200
Jun 26, 201750.1150.7050.1150.4050.40182,500
Jun 23, 201749.7450.1749.3750.0250.02398,200
Jun 22, 201749.7049.8949.3649.6549.65190,700
Jun 21, 201750.0550.0649.5549.6649.66319,200
Jun 20, 201750.1850.3249.5349.8949.89252,500
Jun 19, 201749.5550.5349.5250.2950.29223,000
Jun 16, 201749.9349.9949.2449.3749.37593,000
Jun 15, 201749.7450.2449.7049.9149.91295,500
Jun 14, 201750.6650.6949.7050.1150.11210,300
Jun 13, 201750.1750.7849.8550.5050.50220,000
Jun 12, 201750.0050.3149.8849.9549.95183,200
Jun 09, 201750.1950.4549.7250.1550.15369,100
Jun 08, 201750.4650.6149.9650.1450.14340,200
Jun 07, 201751.0451.1950.3950.4350.43220,100
Jun 06, 201751.5451.7351.0951.1051.10214,000
Jun 05, 201751.7252.1651.5551.6851.68189,900
Jun 02, 201751.6852.0051.4151.8651.86274,200
Jun 01, 201750.5751.6650.5051.6551.65279,600
May 31, 201751.1251.1650.1450.3950.39347,300
May 30, 201751.0051.3950.9351.0851.08387,300
May 26, 201750.3451.1150.1551.0051.00566,900
May 25, 201750.5651.0050.2850.3850.38334,500
May 24, 201750.8450.8449.9750.4350.43359,300
May 23, 201751.2551.2550.6450.7850.78210,200
May 22, 201750.7151.2050.6451.1551.15225,500
May 19, 201750.0050.8450.0050.5950.59223,000
May 18, 201750.0950.3849.8449.9649.96313,100
May 17, 201750.5550.9050.1050.1850.18325,200
May 16, 201751.2551.2850.7951.0251.02215,100
May 15, 201751.3251.4551.0751.2551.25150,700
May 12, 201751.8151.8151.1251.2551.25276,700
May 11, 201751.6651.8151.5251.6951.69223,700
May 10, 201751.2852.1351.1551.9251.92338,000
May 09, 201751.7051.8751.2451.4351.43383,000
May 08, 201751.5351.9851.4251.6651.66243,300
May 05, 201751.7151.8651.2651.6951.69242,100
May 04, 201751.2751.8150.9651.5051.50449,500
May 04, 20170.14 Dividend
May 03, 201751.5551.8750.3151.3751.23342,300
May 02, 201751.0851.8451.0551.8451.70424,600
May 01, 201752.6652.7051.1951.2051.06376,100
Apr 28, 201753.0753.0752.0252.7352.59589,500
Apr 27, 201753.2953.2950.8153.0352.89507,700
Apr 26, 201752.9153.2652.3852.4252.28250,800
Apr 25, 201752.8753.3052.4253.0952.95263,000
Apr 24, 201752.0152.7852.0052.5852.44434,700
Apr 21, 201751.5651.6151.3151.5751.43196,700
Apr 20, 201751.1551.7851.1551.6451.50260,800
Apr 19, 201751.8051.8851.0551.1451.00256,500
Apr 18, 201751.7852.1751.2351.6351.49400,000
Apr 17, 201751.0651.8651.0651.7751.63249,000
Apr 13, 201750.9951.2550.8550.9550.81267,400
Apr 12, 201751.3751.3850.7550.9950.85303,900
Apr 11, 201751.3051.5750.9351.3751.23276,800
Apr 10, 201752.0752.3551.3751.4251.28292,700
Apr 07, 201750.9853.9250.9852.0551.911,305,000
Apr 06, 201751.1851.4550.7251.0750.93257,400
Apr 05, 201751.8452.1451.0251.1250.98461,200
Apr 04, 201751.1651.8051.1651.7551.61377,200
Apr 03, 201752.4052.4051.4051.5351.39264,200
Mar 31, 201751.9752.5751.9252.4152.27295,400
Mar 30, 201752.2652.5751.9452.0851.94273,600
Mar 29, 201751.4852.5651.4552.2152.07496,500
Mar 28, 201751.1851.6050.9451.5251.38237,500
Mar 27, 201750.7951.3150.4751.2051.06232,500
Mar 24, 201751.4251.6151.0551.2451.10229,600
Mar 23, 201751.0851.5751.0151.1751.03182,600
Mar 22, 201751.0251.1250.6251.0650.92237,900
Mar 21, 201751.9652.1250.9751.0150.87256,700
Mar 20, 201751.7451.8251.3851.7151.57217,800
Mar 17, 201751.7351.8951.4651.8451.70286,600
Mar 16, 201751.4851.9251.3951.7051.56351,400
Mar 15, 201750.6051.6550.6051.4651.32291,100
Mar 14, 201750.7851.0850.5850.6150.47366,100
Mar 13, 201750.9051.3950.4350.7850.64230,400
Mar 10, 201750.6450.9250.3550.9050.76342,000
Mar 09, 201750.4450.5050.0650.4050.26299,400
Mar 08, 201750.4950.9550.1550.2650.12369,800
Mar 07, 201750.0050.5249.6250.5050.36470,400
Mar 06, 201749.6050.0649.3150.0649.92333,700
Mar 03, 201750.5650.6949.5949.7149.57379,500
Mar 02, 201750.0650.7949.7450.4850.34576,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...