Dolby Laboratories (NY: DLB )

83.76 -0.06 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 83.96 84.24 83.67 83.76 384,378 -0.06(-0.07%)
Mar 15, 2024 83.01 84.09 82.85 83.82 644,728 +0.36(+0.43%)
Mar 14, 2024 84.10 84.13 82.75 83.46 299,497 -0.69(-0.82%)
Mar 13, 2024 84.04 84.41 83.91 84.15 314,777 +0.27(+0.32%)
Mar 12, 2024 83.77 84.26 83.55 83.88 243,179 +0.05(+0.06%)
Mar 11, 2024 82.75 83.85 82.28 83.83 219,571 +1.01(+1.22%)
Mar 08, 2024 82.80 83.61 82.00 82.82 223,421 +0.48(+0.58%)
Mar 07, 2024 82.01 82.50 81.22 82.34 241,184 +0.80(+0.98%)
Mar 06, 2024 81.89 81.89 81.10 81.54 450,791 +0.35(+0.43%)
Mar 05, 2024 82.02 82.19 81.00 81.19 297,705 -1.41(-1.71%)
Mar 04, 2024 82.42 82.68 82.29 82.60 244,384 +0.25(+0.30%)
Mar 01, 2024 80.88 82.45 80.61 82.35 291,709 +1.35(+1.67%)
Feb 29, 2024 82.15 82.54 80.93 81.00 662,443 -0.85(-1.04%)
Feb 28, 2024 81.04 81.88 80.81 81.85 300,382 +0.58(+0.71%)
Feb 27, 2024 81.24 81.42 80.96 81.27 296,228 +0.19(+0.23%)
Feb 26, 2024 79.81 81.17 79.81 81.08 415,976 +1.09(+1.36%)
Feb 23, 2024 79.87 80.05 79.35 79.99 241,830 +0.28(+0.35%)
Feb 22, 2024 79.58 80.08 79.17 79.71 337,940 +0.88(+1.12%)
Feb 21, 2024 77.66 78.86 77.66 78.83 277,955 +0.52(+0.66%)
Feb 20, 2024 77.77 78.50 77.56 78.31 368,178 +0.25(+0.32%)
Feb 16, 2024 78.64 79.11 77.95 78.06 433,480 -0.94(-1.19%)
Feb 15, 2024 79.46 79.78 78.82 79.00 289,234 -0.36(-0.45%)
Feb 14, 2024 78.69 79.52 78.08 79.36 279,060 +1.32(+1.69%)
Feb 13, 2024 78.52 78.97 77.82 78.04 410,427 -1.81(-2.27%)
Feb 12, 2024 80.27 80.52 79.81 79.85 337,474 -0.43(-0.54%)
Feb 09, 2024 80.39 80.76 80.08 80.28 505,407 -0.12(-0.15%)
Feb 08, 2024 78.53 80.67 78.32 80.40 401,354 +1.47(+1.87%)
Feb 07, 2024 79.22 79.22 78.43 78.93 401,481 -0.18(-0.23%)
Feb 06, 2024 78.66 79.24 78.66 79.10 410,828 +0.43(+0.54%)
Feb 05, 2024 79.79 79.83 77.48 78.68 559,906 -1.29(-1.61%)
Feb 02, 2024 83.35 83.35 79.04 79.96 833,101 -4.54(-5.38%)
Feb 01, 2024 82.93 84.54 82.93 84.50 517,159 +1.63(+1.97%)
Jan 31, 2024 84.13 84.14 82.81 82.87 378,391 -1.47(-1.75%)
Jan 30, 2024 84.68 84.73 84.03 84.34 386,304 -0.02(-0.02%)
Jan 29, 2024 83.73 84.39 83.23 84.36 380,209 +0.53(+0.63%)
Jan 26, 2024 84.49 84.66 83.71 83.84 287,792 -0.47(-0.56%)
Jan 25, 2024 85.52 85.52 84.03 84.31 308,264 -0.57(-0.67%)
Jan 24, 2024 85.78 86.05 84.61 84.87 1,393,116 -0.57(-0.66%)
Jan 23, 2024 85.34 85.50 84.95 85.44 571,312 +0.57(+0.67%)
Jan 22, 2024 84.56 85.27 84.51 84.87 437,039 +0.82(+0.97%)
Jan 19, 2024 84.39 84.65 83.52 84.06 338,604 +0.11(+0.13%)
Jan 18, 2024 83.92 83.95 83.26 83.95 577,507 +0.73(+0.87%)
Jan 17, 2024 83.59 83.69 82.68 83.22 439,478 -1.11(-1.31%)
Jan 16, 2024 84.92 84.92 84.11 84.32 323,291 -1.11(-1.29%)
Jan 12, 2024 85.63 85.66 85.00 85.43 350,197 +0.10(+0.12%)
Jan 11, 2024 84.60 85.47 84.60 85.33 571,517 +0.75(+0.88%)
Jan 10, 2024 84.41 84.68 84.02 84.58 470,927 +0.19(+0.22%)
Jan 09, 2024 84.22 84.76 84.20 84.39 431,385 -0.26(-0.31%)
Jan 08, 2024 84.39 84.71 84.21 84.65 473,374 +0.65(+0.77%)
Jan 05, 2024 83.97 84.41 83.87 84.01 399,451 -0.23(-0.27%)
Jan 04, 2024 84.05 84.64 83.88 84.24 320,192 -0.03(-0.04%)
Jan 03, 2024 84.91 84.92 83.85 84.27 405,786 -1.14(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.