Home

Dolby Laboratories Common Stock (DLB)

74.96
+0.50 (0.67%)
NYSE · Last Trade: Jun 8th, 12:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dolby Laboratories Common Stock (DLB)

DateOpenHighLowCloseVolumeAdjusted Close
6/06/202574.9375.1474.5374.96254,44674.96
6/05/202575.5475.5474.2074.46378,17774.46
6/04/202575.0075.7074.7775.24382,59275.24
6/03/202573.7875.0073.4474.96299,40174.96
6/02/202574.0074.2073.1473.98295,69073.98
5/30/202574.9774.9773.8374.26578,12374.26
5/29/202574.9875.0374.1875.00370,98075.00
5/28/202575.5675.6374.5874.64340,57574.64
5/27/202575.5675.5675.2375.53364,97575.53
5/23/202574.7075.0374.4774.67324,32374.67
5/22/202575.4375.9475.2775.57296,71875.57
5/21/202576.1376.7375.5875.76317,60375.76
5/20/202576.9477.1476.5176.83276,28576.83
5/19/202577.0377.3676.6476.93300,54776.93
5/16/202577.1577.5976.7577.57344,10577.57
5/15/202576.8477.4276.6977.24251,76477.24
5/14/202577.5477.6476.7976.95253,78476.95
5/13/202577.4178.2877.2377.58328,92677.58
5/12/202577.5577.7576.6277.72374,56977.39
5/09/202575.3875.7074.7575.34278,88075.02
5/08/202574.0575.5273.8474.98471,16374.66
5/07/202574.4675.2473.1973.44613,75173.13
5/06/202574.4775.1173.9374.26473,79173.94
5/05/202574.5075.2574.2574.71488,65974.39
5/02/202572.8876.0372.3574.87702,00274.55
5/01/202577.2377.5876.1076.18490,81575.86
4/30/202576.0076.8975.1776.79424,65376.46
4/29/202575.8577.0775.6876.40349,87776.08
4/28/202575.7276.7875.3176.02322,67375.70
4/25/202575.3375.9474.9175.75392,75675.43
4/24/202574.0075.8673.6975.79489,64175.47
4/23/202574.2675.5673.4973.80453,48773.49
4/22/202571.6372.8071.1172.72427,74072.41
4/21/202571.7272.2870.0770.67276,22470.37
4/17/202572.1772.8071.7771.97302,20271.66
4/16/202573.8574.0371.6172.13307,53971.82
4/15/202573.6874.6973.4473.94249,70973.63
4/14/202574.7674.7673.0274.03270,17173.72
4/11/202572.1373.5371.3173.38380,74973.07
4/10/202573.5773.5770.9572.56449,76972.25
4/09/202568.9174.6868.2474.36454,51674.04
4/08/202571.8671.8668.6069.36572,28769.07
4/07/202569.5073.0068.7570.06703,48369.76
4/04/202575.5275.8672.2272.49706,22372.18
4/03/202579.5279.5277.4277.64547,95477.31
4/02/202580.0481.6380.0481.21321,86980.87
4/01/202580.3481.0579.7780.63289,28680.29
3/31/202579.5280.7378.7480.31383,11579.97
3/28/202581.4981.4979.3079.91263,25479.57
3/27/202581.7482.3881.2581.63331,92681.28
3/26/202581.4882.5581.1481.74263,95281.39
3/25/202581.4282.6381.2281.50261,44581.15
3/24/202581.3182.0580.7881.62441,54381.27
3/21/202581.0281.0479.8780.791,830,81180.45
3/20/202581.8782.4581.5381.87461,42381.52
3/19/202582.3483.2582.0982.56441,75882.21
3/18/202581.6982.4881.4982.28351,12781.93
3/17/202581.6683.2281.6682.17438,82181.82
3/14/202580.4981.9780.2981.93394,29581.58
3/13/202580.7781.9079.7880.00376,40779.66
3/12/202582.0082.0080.6381.22635,10780.88
3/11/202582.1082.5381.1481.81795,26781.46
3/10/202583.0083.7881.9282.01684,00681.66