Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	78.93	79.30	78.42	78.76	606,047	+0.28(+0.36%)
Jul 30, 2024	78.94	79.08	78.41	78.48	340,406	-0.20(-0.25%)
Jul 29, 2024	78.17	79.28	78.17	78.68	494,385	+0.31(+0.40%)
Jul 26, 2024	78.07	78.86	78.07	78.37	413,730	+0.57(+0.73%)
Jul 25, 2024	77.95	78.59	77.47	77.80	681,123	+0.06(+0.08%)
Jul 24, 2024	78.47	78.81	77.69	77.74	527,269	-0.84(-1.07%)
Jul 23, 2024	80.01	80.07	78.58	78.58	354,756	-1.75(-2.18%)
Jul 22, 2024	78.97	80.36	78.91	80.33	376,073	+1.43(+1.81%)
Jul 19, 2024	80.96	80.96	78.87	78.90	265,123	-1.90(-2.35%)
Jul 18, 2024	81.07	81.84	80.46	80.80	379,067	-0.47(-0.58%)
Jul 17, 2024	80.44	81.65	80.01	81.27	408,937	+0.83(+1.03%)
Jul 16, 2024	80.07	80.63	79.80	80.44	359,136	+0.82(+1.03%)
Jul 15, 2024	80.02	80.39	79.46	79.62	292,656	-0.19(-0.24%)
Jul 12, 2024	79.94	80.39	79.62	79.81	359,614	+0.19(+0.24%)
Jul 11, 2024	79.69	80.00	79.19	79.62	398,551	+0.61(+0.77%)
Jul 10, 2024	78.98	79.10	78.35	79.01	330,595	+0.13(+0.16%)
Jul 09, 2024	79.50	79.50	78.68	78.88	293,007	-0.66(-0.83%)
Jul 08, 2024	79.63	79.78	79.11	79.54	298,703	-0.29(-0.36%)
Jul 05, 2024	80.00	80.25	79.57	79.83	262,517	-0.17(-0.21%)
Jul 03, 2024	80.02	80.86	79.73	80.00	280,185	-0.35(-0.44%)
Jul 02, 2024	80.39	81.68	80.32	80.35	554,394	+0.11(+0.14%)
Jul 01, 2024	79.23	80.26	78.91	80.24	629,789	+1.01(+1.27%)
Jun 28, 2024	79.56	80.01	79.17	79.23	532,047	-0.03(-0.04%)
Jun 27, 2024	78.70	79.45	78.05	79.26	391,676	+0.63(+0.80%)
Jun 26, 2024	78.23	79.15	78.08	78.63	342,908	+0.13(+0.17%)
Jun 25, 2024	80.22	80.22	78.49	78.50	329,283	-1.63(-2.03%)
Jun 24, 2024	79.89	80.55	79.89	80.13	249,715	+0.14(+0.18%)
Jun 21, 2024	79.45	80.00	79.06	79.99	808,456	+0.82(+1.04%)
Jun 20, 2024	78.76	79.52	78.19	79.17	343,837	+0.42(+0.53%)
Jun 18, 2024	78.84	79.29	78.04	78.75	444,343	-0.22(-0.28%)
Jun 17, 2024	78.18	79.18	77.88	78.97	359,695	+0.74(+0.95%)
Jun 14, 2024	77.30	78.29	77.11	78.23	542,738	+0.29(+0.37%)
Jun 13, 2024	78.99	78.99	77.89	77.94	237,121	-1.08(-1.37%)
Jun 12, 2024	79.97	80.26	78.66	79.02	337,655	-0.21(-0.27%)
Jun 11, 2024	78.69	79.26	78.50	79.23	346,789	+0.12(+0.15%)
Jun 10, 2024	78.85	79.42	78.46	79.11	232,431	-0.24(-0.30%)
Jun 07, 2024	79.73	79.97	79.27	79.35	234,074	-0.66(-0.82%)
Jun 06, 2024	80.12	80.44	79.68	80.01	307,359	+0.05(+0.06%)
Jun 05, 2024	80.93	80.95	79.50	79.96	370,776	-0.63(-0.78%)
Jun 04, 2024	80.52	80.90	79.93	80.59	332,387	-0.21(-0.26%)

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.