Skip to main content

Dolby Laboratories (NY: DLB )

78.75 -0.22 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.31 37.40 37.00 37.22 308,617 -0.05(-0.14%)
Sep 29, 2014 36.46 37.37 36.27 37.27 412,088 +0.53(+1.43%)
Sep 26, 2014 37.00 37.17 36.63 36.75 358,403 -0.21(-0.58%)
Sep 25, 2014 37.37 37.37 36.92 36.96 383,838 -0.45(-1.19%)
Sep 24, 2014 37.39 37.61 37.16 37.41 288,872 -0.04(-0.12%)
Sep 23, 2014 37.75 37.96 37.45 37.45 269,963 -0.35(-0.92%)
Sep 22, 2014 38.23 38.23 37.75 37.80 263,820 -0.43(-1.12%)
Sep 19, 2014 39.05 39.08 38.21 38.22 650,433 -0.64(-1.65%)
Sep 18, 2014 38.87 39.00 38.64 38.87 236,870 +0.14(+0.37%)
Sep 17, 2014 38.47 38.96 38.41 38.72 410,787 +0.20(+0.51%)
Sep 16, 2014 38.71 38.89 38.37 38.53 572,918 -0.19(-0.48%)
Sep 15, 2014 39.51 39.57 38.67 38.71 478,611 -0.75(-1.90%)
Sep 12, 2014 40.01 40.01 39.32 39.46 452,490 -0.53(-1.31%)
Sep 11, 2014 40.08 40.27 39.95 39.99 350,157 -0.12(-0.31%)
Sep 10, 2014 39.94 40.30 39.79 40.11 347,698 +0.09(+0.22%)
Sep 09, 2014 40.24 40.29 39.80 40.02 303,727 -0.20(-0.51%)
Sep 08, 2014 40.32 40.38 40.01 40.23 364,634 -0.22(-0.55%)
Sep 05, 2014 40.47 40.52 40.18 40.45 253,415 +0.04(+0.09%)
Sep 04, 2014 40.85 41.05 40.39 40.42 289,832 -0.40(-0.98%)
Sep 03, 2014 41.21 41.26 40.81 40.82 411,020 -0.34(-0.82%)
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.