DLB - Dolby Laboratories, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201759.8760.1459.4859.7759.77382,300
Oct 19, 201760.3860.4958.9159.5459.54408,000
Oct 18, 201759.5760.4959.0860.1760.17571,800
Oct 17, 201759.6959.7159.0159.2059.20156,000
Oct 16, 201759.1659.7659.1659.4859.48185,000
Oct 13, 201759.0059.7358.8459.3659.36315,600
Oct 12, 201757.8458.9557.5458.9558.95262,400
Oct 11, 201757.7858.1557.4758.1258.12175,000
Oct 10, 201758.2658.2657.5157.8057.80254,300
Oct 09, 201757.6658.8657.6257.9357.93251,500
Oct 06, 201757.5257.7157.0857.4257.42342,900
Oct 05, 201758.0458.0457.5057.7157.71192,700
Oct 04, 201758.1058.7257.7957.9557.95297,600
Oct 03, 201757.9458.1957.6858.1658.16200,400
Oct 02, 201757.7057.9057.4357.8657.86170,200
Sep 29, 201757.6757.8257.4057.5257.52185,200
Sep 28, 201757.4357.8456.9157.6957.69163,700
Sep 27, 201757.4957.8557.1757.5757.57251,200
Sep 26, 201758.3158.6657.0657.0857.08250,800
Sep 25, 201757.9558.2857.6158.1958.19253,900
Sep 22, 201757.6958.7957.6958.1858.18319,700
Sep 21, 201758.2358.2857.6957.9457.94344,300
Sep 20, 201757.9858.3657.6658.3058.30424,900
Sep 19, 201758.5959.1257.8857.9257.92524,700
Sep 18, 201758.4158.9258.4058.6758.67387,000
Sep 15, 201757.8659.0057.5558.2958.29611,400
Sep 14, 201758.9558.9557.2958.1958.191,104,000
Sep 13, 201754.3059.7954.2459.0759.073,830,800
Sep 12, 201751.6054.0051.5653.9453.94793,400
Sep 11, 201750.9151.6450.7051.5051.50315,700
Sep 08, 201750.0950.6149.8350.4950.49294,500
Sep 07, 201750.7450.9850.1650.1850.18190,900
Sep 06, 201750.8150.9750.4750.7050.70339,900
Sep 05, 201750.6851.0050.4850.6950.69182,200
Sep 01, 201750.5851.1250.4150.7150.71357,200
Aug 31, 201749.9750.6549.8350.4650.46399,000
Aug 30, 201749.4249.8549.4249.8249.82552,500
Aug 29, 201749.4849.5748.8949.4949.49615,800
Aug 28, 201750.2650.7649.8449.8949.89462,900
Aug 25, 201749.3550.2549.1750.1750.17792,800
Aug 24, 201749.1449.2948.7449.1149.11508,000
Aug 23, 201748.4649.2348.3449.0949.09516,100
Aug 22, 201748.3548.7948.2148.7648.76541,300
Aug 21, 201748.4048.4748.0048.2548.25314,300
Aug 18, 201748.5248.8148.2248.4248.42393,500
Aug 17, 201749.4149.6748.6748.6848.68309,800
Aug 16, 201749.6849.7049.3649.5249.52413,100
Aug 15, 201750.4150.4949.6449.6549.65246,000
Aug 14, 201750.1550.5149.9150.3150.31373,500
Aug 11, 201749.9050.3549.9050.0050.00516,400
Aug 10, 201750.9051.1149.9749.9949.99334,500
Aug 09, 201750.7051.6650.6351.0851.08537,700
Aug 08, 201751.1151.3150.7150.9250.92371,500
Aug 07, 201751.1252.0050.9351.1751.17354,500
Aug 04, 201751.5351.5350.7251.1551.15312,700
Aug 03, 201751.3051.5951.0651.4151.41703,900
Aug 03, 20170.14 Dividend
Aug 02, 201752.6352.6351.3051.3251.18669,800
Aug 01, 201751.9952.6351.8052.6352.49447,900
Jul 31, 201752.6552.8251.7151.7551.61293,300
Jul 28, 201752.7552.9352.1452.5752.43354,700
Jul 27, 201754.7454.7452.6353.1052.96282,800
Jul 26, 201752.9654.7851.6854.6954.54696,700
Jul 25, 201753.5053.6352.8652.8852.74489,300
Jul 24, 201752.8053.4352.6153.3953.24249,500
Jul 21, 201753.1053.3052.6952.7752.63322,900
Jul 20, 201753.0553.4252.9153.3753.22141,200
Jul 19, 201752.6453.3952.5553.1152.97256,400
Jul 18, 201753.6353.6352.3552.5452.40454,700
Jul 17, 201752.3054.8252.1053.9653.81684,700
Jul 14, 201751.3751.4451.1751.3651.22159,200
Jul 13, 201751.3251.4451.1551.3151.17238,000
Jul 12, 201750.9251.4250.9251.2851.14342,800
Jul 11, 201750.3550.7650.2750.6850.54208,300
Jul 10, 201750.2050.4549.9450.3550.21300,700
Jul 07, 201749.5550.3049.5550.2550.11254,800
Jul 06, 201749.0649.4148.8849.3249.19631,100
Jul 05, 201749.0049.9848.8649.3649.23407,500
Jul 03, 201749.0949.2748.9948.9948.86178,800
Jun 30, 201749.6449.8148.9448.9648.83320,600
Jun 29, 201750.0150.1949.2649.4749.34260,100
Jun 28, 201749.6850.2049.4550.0049.86190,200
Jun 27, 201750.3550.4049.2849.3049.17408,200
Jun 26, 201750.1150.7050.1150.4050.26182,500
Jun 23, 201749.7450.1749.3750.0249.88398,200
Jun 22, 201749.7049.8949.3649.6549.51190,700
Jun 21, 201750.0550.0649.5549.6649.52319,200
Jun 20, 201750.1850.3249.5349.8949.75252,500
Jun 19, 201749.5550.5349.5250.2950.15223,000
Jun 16, 201749.9349.9949.2449.3749.24593,000
Jun 15, 201749.7450.2449.7049.9149.77295,500
Jun 14, 201750.6650.6949.7050.1149.97210,300
Jun 13, 201750.1750.7849.8550.5050.36220,000
Jun 12, 201750.0050.3149.8849.9549.81183,200
Jun 09, 201750.1950.4549.7250.1550.01369,100
Jun 08, 201750.4650.6149.9650.1450.00340,200
Jun 07, 201751.0451.1950.3950.4350.29220,100
Jun 06, 201751.5451.7351.0951.1050.96214,000
Jun 05, 201751.7252.1651.5551.6851.54189,900
Jun 02, 201751.6852.0051.4151.8651.72274,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...