Indicators

Dolby Laboratories (NY: DLB )

78.23 +0.29 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.49	39.89	39.10	39.27	489,663	-0.54(-1.35%)
Dec 28, 2007	40.27	40.83	39.66	39.81	730,974	-0.77(-1.89%)
Dec 27, 2007	41.23	41.23	40.09	40.58	717,700	-0.19(-0.47%)
Dec 26, 2007	41.07	41.07	40.10	40.77	497,503	+0.10(+0.25%)
Dec 24, 2007	39.49	40.96	39.49	40.66	493,499	+1.72(+4.42%)
Dec 21, 2007	37.48	39.11	37.20	38.94	697,335	+1.87(+5.05%)
Dec 20, 2007	37.72	37.72	36.34	37.07	395,097	+0.14(+0.38%)
Dec 19, 2007	36.67	37.25	36.25	36.93	370,569	+0.67(+1.85%)
Dec 18, 2007	36.65	36.75	35.84	36.26	467,751	-0.43(-1.16%)
Dec 17, 2007	37.71	37.91	36.39	36.68	618,192	-1.28(-3.37%)
Dec 14, 2007	37.92	38.78	37.90	37.96	499,788	-0.30(-0.78%)
Dec 13, 2007	37.91	38.43	37.44	38.26	560,063	+0.45(+1.19%)
Dec 12, 2007	39.45	40.02	37.14	37.81	831,874	-0.36(-0.95%)
Dec 11, 2007	39.47	40.02	38.05	38.18	736,808	-1.48(-3.74%)
Dec 10, 2007	40.17	40.49	39.44	39.66	701,400	-0.29(-0.73%)
Dec 07, 2007	40.91	40.91	39.82	39.95	547,909	-0.52(-1.29%)
Dec 06, 2007	40.43	41.14	40.15	40.47	778,366	+0.39(+0.97%)
Dec 05, 2007	39.16	40.55	39.16	40.09	857,974	+0.78(+1.99%)
Dec 04, 2007	41.11	41.11	39.19	39.30	1,068,955	-1.45(-3.55%)

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.