U.S. markets open in 7 hours 5 minutes

Dolby Laboratories, Inc. (DLB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.28-0.44 (-0.61%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202070.9171.5170.7571.2871.28307,700
Oct 23, 202071.1271.9170.7171.7271.72285,200
Oct 22, 202070.1971.1269.9571.0071.00337,000
Oct 21, 202068.3770.3268.1870.3070.30452,800
Oct 20, 202068.0868.5467.8468.0468.04218,900
Oct 19, 202069.3569.8467.5267.7567.75235,900
Oct 16, 202069.8169.8668.8368.9468.94201,700
Oct 15, 202067.1769.5267.1769.3169.31327,300
Oct 14, 202071.6071.8668.1368.1668.16527,900
Oct 13, 202070.3572.4469.4471.8071.80771,600
Oct 12, 202068.9470.7168.7670.4870.48314,600
Oct 09, 202069.0569.2468.3268.5068.50461,100
Oct 08, 202067.1268.7266.9368.7168.71778,800
Oct 07, 202064.7367.1064.6466.8666.86796,200
Oct 06, 202066.1066.3464.0764.2964.29276,300
Oct 05, 202065.9966.4765.5865.9365.93223,500
Oct 02, 202065.3766.2665.3365.6165.61407,100
Oct 01, 202066.6667.1566.1966.5266.52535,700
Sep 30, 202066.3966.8865.9566.2866.28380,300
Sep 29, 202065.9866.5465.7866.0766.07350,600
Sep 28, 202065.6566.3365.4865.9965.99262,100
Sep 25, 202064.0665.1063.6864.9964.99531,800
Sep 24, 202064.3865.0363.7764.0664.06740,800
Sep 23, 202065.8866.2164.7964.9064.901,006,500
Sep 22, 202065.7866.0965.1365.8965.89425,500
Sep 21, 202064.0265.6463.4565.4565.45575,400
Sep 18, 202066.4966.5064.7265.0065.00564,900
Sep 17, 202065.2566.1865.0666.0566.05587,600
Sep 16, 202065.9266.5165.5866.1366.13546,300
Sep 15, 202065.9766.4165.1365.6765.67287,900
Sep 14, 202066.0866.2565.2465.5565.55266,600
Sep 11, 202065.2165.9764.4665.1865.18442,700
Sep 10, 202066.4666.5764.5964.7764.77380,400
Sep 09, 202065.9266.7565.4366.0366.03392,700
Sep 08, 202065.2865.8764.4264.9664.96398,000
Sep 04, 202068.1168.5565.1666.4366.43584,500
Sep 03, 202070.8570.8667.3767.8467.84672,200
Sep 02, 202070.2971.2870.1071.0071.00521,300
Sep 01, 202069.9070.3969.5369.9969.99741,300
Aug 31, 202070.4670.7469.6769.8569.85420,900
Aug 28, 202070.8071.0070.1870.3470.34363,700
Aug 27, 202070.7870.9169.6269.9369.93314,100
Aug 26, 202070.2470.8270.2470.5970.59263,400
Aug 25, 202070.6770.6769.8670.1770.17239,700
Aug 24, 202069.1670.5369.1670.3670.36420,300
Aug 21, 202068.8969.4268.5469.3669.36327,400
Aug 20, 202068.7869.0668.7668.8668.86232,400
Aug 19, 202070.1170.1168.9069.1169.11319,600
Aug 18, 202070.5070.5069.8069.9569.95324,400
Aug 17, 202069.8270.6769.8270.3670.36282,700
Aug 14, 202070.2170.4669.6069.7069.70297,200
Aug 14, 20200.22 Dividend
Aug 13, 202070.5070.9970.2870.8070.58302,800
Aug 12, 202070.1470.8069.9970.7470.52330,200
Aug 11, 202070.0170.5569.5169.6569.43536,400
Aug 10, 202070.2570.7669.5469.9569.73356,500
Aug 07, 202069.7070.2269.6070.1769.95478,100
Aug 06, 202069.7570.3569.6269.8769.65404,900
Aug 05, 202070.3370.6969.3069.9469.72633,400
Aug 04, 202072.0073.9470.2570.9570.73549,200
Aug 03, 202069.8470.5869.3569.9669.74452,600
Jul 31, 202069.1469.6368.3669.6069.38323,200
Jul 30, 202068.1369.0967.7769.0168.80312,300
Jul 29, 202068.4969.0768.2268.8068.59187,800
Jul 28, 202069.2669.4968.2868.2868.07245,000
Jul 27, 202068.3269.8368.3169.6069.38273,900
Jul 24, 202068.1368.3867.4068.0167.80288,700
Jul 23, 202068.0068.5967.6468.5368.32281,400
Jul 22, 202067.4467.8567.0567.7667.55285,600
Jul 21, 202067.5067.5066.8467.1566.94315,600
Jul 20, 202066.1467.3165.9467.2767.06299,900
Jul 17, 202066.4066.4065.5366.1065.89313,400
Jul 16, 202065.8166.4565.6666.0165.80423,200
Jul 15, 202066.6366.6765.5966.0065.79423,600
Jul 14, 202064.3765.6764.3765.6165.41205,500
Jul 13, 202066.1866.3564.5864.6564.45239,600
Jul 10, 202065.5265.9664.9565.8265.62192,000
Jul 09, 202065.8966.0464.8565.4865.28453,100
Jul 08, 202065.3865.9165.0465.7165.51279,500
Jul 07, 202066.3666.5165.0065.0464.84269,200
Jul 06, 202067.0667.4566.5666.6966.48264,000
Jul 02, 202066.8867.1765.8965.9765.77227,700
Jul 01, 202066.3566.6765.0066.1365.92456,400
Jun 30, 202066.2766.3665.3065.8765.67533,400
Jun 29, 202066.2666.3765.4066.1265.91239,600
Jun 26, 202066.1266.3165.2565.7665.56499,600
Jun 25, 202065.6766.2364.4366.2366.02287,700
Jun 24, 202066.4968.0065.1965.9965.78644,100
Jun 23, 202067.8268.5967.3968.0567.84477,400
Jun 22, 202065.8367.2565.3767.1666.95387,900
Jun 19, 202067.1167.5165.8666.2566.04453,800
Jun 18, 202065.1566.1664.8066.0665.85324,000
Jun 17, 202066.6566.6565.1665.5065.30345,700
Jun 16, 202066.0066.7965.3966.2866.07968,000
Jun 15, 202061.5164.3661.3264.2164.01377,500
Jun 12, 202062.2863.5661.7763.2263.02564,300
Jun 11, 202062.6763.2961.2161.4261.23521,400
Jun 10, 202066.2166.2163.9864.5364.33485,800
Jun 09, 202065.9266.1665.3366.1065.89460,600
Jun 08, 202065.0066.6864.6766.6866.47571,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...