Indicators

Dolby Laboratories (NY: DLB )

78.23 +0.29 (+0.37%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.01	15.09	14.23	15.03	1,809,127	-0.61(-3.89%)
Jul 28, 2005	15.87	16.11	15.53	15.64	277,889	-0.31(-1.93%)
Jul 27, 2005	16.81	16.81	15.91	15.95	232,692	-0.86(-5.12%)
Jul 26, 2005	17.04	17.06	16.66	16.81	74,188	-0.06(-0.33%)
Jul 25, 2005	16.63	17.21	16.60	16.86	44,563	+0.27(+1.62%)
Jul 22, 2005	16.82	16.89	16.38	16.60	728,461	-0.31(-1.82%)
Jul 21, 2005	17.27	17.30	16.86	16.90	223,197	-0.46(-2.64%)
Jul 20, 2005	17.29	17.46	17.29	17.36	113,434	-0.01(-0.05%)
Jul 19, 2005	17.54	17.58	17.33	17.37	158,630	-0.09(-0.50%)
Jul 18, 2005	17.85	17.90	17.39	17.46	150,528	-0.51(-2.86%)
Jul 15, 2005	18.17	18.21	17.77	17.97	80,771	-0.24(-1.34%)
Jul 14, 2005	18.33	18.37	18.19	18.21	106,471	-0.17(-0.95%)
Jul 13, 2005	18.36	18.43	18.31	18.39	64,566	-0.05(-0.26%)
Jul 12, 2005	18.21	18.51	18.14	18.44	287,130	+0.07(+0.39%)
Jul 11, 2005	18.86	18.88	18.11	18.36	129,639	-0.42(-2.23%)
Jul 08, 2005	18.10	18.81	18.10	18.78	145,464	+0.68(+3.75%)
Jul 07, 2005	17.84	18.17	17.81	18.10	125,967	+0.18(+1.01%)
Jul 06, 2005	17.50	17.93	17.49	17.92	81,531	+0.51(+2.95%)
Jul 05, 2005	17.69	17.69	17.26	17.41	85,329	-0.28(-1.61%)

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.