Indicators

Dolby Laboratories (NY: DLB )

72.85 -0.41 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	22.89	22.89	21.98	22.06	0	-1.14(-4.92%)
Feb 26, 2009	22.91	23.53	22.77	23.20	1,517,860	+0.48(+2.11%)
Feb 25, 2009	23.82	23.95	21.94	22.72	2,722,829	-1.24(-5.19%)
Feb 24, 2009	23.16	24.20	22.70	23.97	952,463	+0.98(+4.28%)
Feb 23, 2009	23.75	23.84	22.77	22.98	1,153,232	-0.59(-2.50%)
Feb 20, 2009	23.60	23.93	22.99	23.57	1,236,801	-0.49(-2.03%)
Feb 19, 2009	24.66	24.78	23.90	24.06	1,009,825	-0.28(-1.16%)
Feb 18, 2009	25.30	25.39	24.22	24.34	1,226,330	-0.94(-3.70%)
Feb 17, 2009	25.51	25.56	24.91	25.28	1,006,894	-0.46(-1.80%)
Feb 13, 2009	25.76	26.36	25.50	25.74	1,002,475	-0.13(-0.52%)
Feb 12, 2009	24.88	25.89	24.86	25.88	1,227,383	+0.66(+2.62%)
Feb 11, 2009	25.04	25.64	24.71	25.22	1,194,375	+0.41(+1.65%)
Feb 10, 2009	25.18	25.79	24.47	24.81	1,445,043	-0.50(-1.99%)
Feb 09, 2009	24.43	25.69	24.43	25.31	1,426,420	+0.79(+3.24%)
Feb 06, 2009	23.79	24.86	23.67	24.52	1,711,355	+0.78(+3.28%)
Feb 05, 2009	21.96	24.11	21.51	23.74	5,266,732	+3.39(+16.66%)
Feb 04, 2009	20.38	20.99	20.10	20.35	1,272,232	+0.19(+0.94%)
Feb 03, 2009	20.30	20.41	19.59	20.16	1,227,527	+0.10(+0.51%)

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.