Advertisement
Advertisement
U.S. markets open in 7 hours 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Dolby Laboratories, Inc. (DLB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
90.10-1.25 (-1.37%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202191.0091.2689.9390.1090.10201,900
Oct 25, 202191.8491.9690.8391.3591.35120,500
Oct 22, 202192.4492.9491.5691.8491.84148,600
Oct 21, 202192.0092.5091.7592.3392.33146,100
Oct 20, 202193.0793.6291.9592.0892.08144,900
Oct 19, 202191.4092.7690.9692.7692.76314,200
Oct 18, 202189.2691.0289.2690.8790.87329,100
Oct 15, 202190.0290.1389.0389.7789.77325,100
Oct 14, 202188.7190.2488.2789.2389.23433,700
Oct 13, 202187.9088.5387.6088.0488.04337,300
Oct 12, 202187.7387.9187.0687.7387.73257,800
Oct 11, 202188.4889.0487.7187.7787.77122,300
Oct 08, 202189.9390.2388.7488.8388.83229,400
Oct 07, 202189.9390.7789.5489.7689.76298,000
Oct 06, 202187.3389.3587.3389.0189.01459,100
Oct 05, 202187.7988.4987.1487.9087.90446,800
Oct 04, 202188.4989.3286.7287.1387.13520,900
Oct 01, 202188.7389.2887.8488.7088.70915,500
Sep 30, 202189.0089.3187.7988.0088.00816,400
Sep 29, 202190.3090.6588.6088.7388.73356,300
Sep 28, 202190.9391.1689.8189.8289.82260,500
Sep 27, 202192.2593.0091.7291.7291.72146,100
Sep 24, 202192.0092.9491.8692.4792.47123,000
Sep 23, 202192.0293.3692.0292.7492.74139,500
Sep 22, 202191.7992.2691.0491.7691.76322,700
Sep 21, 202192.7592.7891.3191.5191.51211,100
Sep 20, 202192.3092.5091.3592.2192.21345,000
Sep 17, 202196.5096.5193.1993.3093.30717,600
Sep 16, 202195.5296.5294.9996.0196.01229,100
Sep 15, 202196.0496.2394.4595.8495.84258,400
Sep 14, 202195.2895.6593.8495.4995.49448,500
Sep 13, 202195.2395.4894.0895.3195.31264,800
Sep 10, 202194.8995.7894.3594.7394.73268,900
Sep 09, 202194.3095.3194.2794.6994.69302,900
Sep 08, 202193.7994.5093.0894.2294.22265,600
Sep 07, 202196.5796.9194.1994.2894.28386,400
Sep 03, 202197.8597.8596.7896.9896.98278,200
Sep 02, 202198.8198.8197.0497.8597.85251,200
Sep 01, 202199.5299.9598.2498.8198.81364,200
Aug 31, 202199.11100.0398.5499.1199.11543,300
Aug 30, 2021100.10100.8499.1699.2699.26298,900
Aug 27, 202199.15100.4099.15100.00100.00329,800
Aug 26, 202199.43100.5099.2599.3299.32284,300
Aug 25, 202199.73100.6699.4199.7899.78260,200
Aug 24, 202199.56100.0399.1999.2599.25390,000
Aug 23, 202198.67100.0098.6799.4299.42337,600
Aug 20, 202197.4598.9197.3398.4898.48418,200
Aug 19, 202196.6298.3096.3197.3897.38288,800
Aug 18, 202198.8899.2897.3497.4897.48607,200
Aug 17, 2021101.00104.2599.1299.1899.18735,000
Aug 16, 202199.60102.0099.44101.89101.89823,200
Aug 13, 202198.6599.6398.2599.6099.60539,800
Aug 12, 202196.9998.5196.5098.3498.34328,800
Aug 11, 202196.0097.1995.7496.8496.84517,400
Aug 10, 202197.7798.0695.7395.9995.99363,500
Aug 10, 20210.22 Dividend
Aug 09, 202198.0998.2797.4397.9997.77289,500
Aug 06, 202197.7599.1497.6798.1897.96423,200
Aug 05, 202197.0098.0196.7197.9197.69398,400
Aug 04, 202199.2199.5496.9697.0996.87347,000
Aug 03, 2021100.39100.5899.1199.6999.47363,400
Aug 02, 202198.60100.8298.3799.8199.59500,300
Jul 30, 202195.2197.6493.6097.1096.88474,600
Jul 29, 202196.0796.9895.5395.7695.55290,100
Jul 28, 202195.2796.4094.7595.5395.32228,600
Jul 27, 202196.9896.9894.3695.2195.00199,900
Jul 26, 202197.5797.8396.6397.1996.97192,200
Jul 23, 202197.2898.1596.5197.9297.70167,700
Jul 22, 202198.5198.5596.5796.8796.65308,300
Jul 21, 202198.2499.2398.1398.2898.06189,900
Jul 20, 202197.7899.1597.1998.1697.94297,100
Jul 19, 202196.1797.5395.9897.0996.87333,000
Jul 16, 2021100.38101.0097.2497.5697.34285,400
Jul 15, 202199.91100.6599.4899.8299.60446,900
Jul 14, 2021100.33101.2899.70100.0199.79261,600
Jul 13, 202198.6399.8998.3799.5299.30282,300
Jul 12, 2021100.64100.8298.7399.1998.97403,700
Jul 09, 202198.51100.6398.51100.51100.28208,500
Jul 08, 202199.5099.5097.1698.3698.14471,900
Jul 07, 2021100.58100.8799.6299.9699.74370,000
Jul 06, 2021101.45101.4599.08100.25100.02366,900
Jul 02, 2021100.00101.1399.76101.00100.77280,800
Jul 01, 202198.1499.9398.0899.6299.40254,600
Jun 30, 202199.7899.7897.9298.2998.07256,100
Jun 29, 202199.85100.2499.5599.9399.71144,300
Jun 28, 2021100.30100.5899.72100.0499.82253,700
Jun 25, 202198.65100.4898.16100.0699.84678,900
Jun 24, 202198.5998.9698.3098.6898.46137,000
Jun 23, 202198.1998.2897.2497.8197.59169,600
Jun 22, 202198.6098.6097.6898.1797.95238,300
Jun 21, 202198.2199.1998.0498.8698.64199,200
Jun 18, 202198.9499.3397.7897.9497.72566,500
Jun 17, 202198.73100.0298.6399.4199.19337,000
Jun 16, 202199.4399.7298.1799.2499.02328,700
Jun 15, 2021100.62100.6298.9499.5099.28467,900
Jun 14, 2021100.40100.8599.87100.82100.59356,000
Jun 11, 202198.46100.2398.46100.2099.98299,500
Jun 10, 202198.3198.8397.8098.5598.33228,000
Jun 09, 202198.3698.3697.3597.7697.54283,000
Jun 08, 202197.5097.8897.0597.6497.42200,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement