Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2007 26.47 26.84 26.09 26.27 429,050 -0.11(-0.42%)
Jul 30, 2007 26.07 26.55 26.07 26.38 302,449 +0.51(+1.95%)
Jul 27, 2007 26.74 26.97 25.83 25.88 403,350 -0.66(-2.47%)
Jul 26, 2007 26.76 27.01 26.13 26.53 629,333 -0.26(-0.97%)
Jul 25, 2007 27.27 27.27 26.59 26.79 336,378 -0.46(-1.68%)
Jul 24, 2007 27.09 27.39 26.63 27.25 434,367 +0.17(+0.61%)
Jul 23, 2007 27.05 27.37 26.98 27.09 211,423 +0.23(+0.85%)
Jul 20, 2007 26.82 27.05 26.82 26.86 429,683 -0.05(-0.18%)
Jul 19, 2007 26.58 27.25 26.58 26.90 287,004 +0.20(+0.74%)
Jul 18, 2007 26.86 26.86 26.32 26.71 420,061 -0.21(-0.79%)
Jul 17, 2007 26.67 27.05 26.67 26.92 208,385 +0.05(+0.18%)
Jul 16, 2007 27.49 27.49 26.78 26.87 331,314 -0.73(-2.66%)
Jul 13, 2007 27.69 27.71 27.01 27.61 277,509 -0.15(-0.54%)
Jul 12, 2007 27.60 27.81 27.27 27.76 288,396 +0.71(+2.63%)
Jul 11, 2007 26.96 27.21 26.79 27.05 280,294 +0.08(+0.29%)
Jul 10, 2007 27.37 27.52 26.90 26.97 203,700 -0.65(-2.35%)
Jul 09, 2007 27.61 27.64 27.33 27.61 207,752 -0.13(-0.46%)
Jul 06, 2007 27.72 27.88 27.33 27.74 280,041 +0.02(+0.06%)
Jul 05, 2007 27.76 28.00 27.34 27.72 261,684 -0.21(-0.74%)
Jul 03, 2007 28.21 28.40 27.78 27.93 113,687 -0.35(-1.23%)
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.