New Zealand markets closed

Dolby Laboratories, Inc. (DLB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.89-1.06 (-1.15%)
At close: 04:00PM EST
91.24 +0.35 (+0.39%)
After hours: 04:16PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202291.4892.0090.8690.8990.89489,000
14 Jan 202291.8192.5391.5091.9591.95647,800
13 Jan 202293.1093.9791.5091.8791.87493,300
12 Jan 202293.1493.8892.3592.9692.96859,000
11 Jan 202293.1593.6792.6093.0893.08341,700
10 Jan 202291.8493.3990.9793.2893.28447,700
07 Jan 202291.8393.2691.8392.3392.33360,900
06 Jan 202293.6994.1691.8892.0992.09329,600
05 Jan 202295.7896.8493.8193.8493.84479,100
04 Jan 202296.0196.8095.5396.2896.28451,000
03 Jan 202295.1596.8594.8295.8695.86811,100
31 Dec 202195.5796.1495.2295.2295.22394,700
30 Dec 202195.3696.5095.2795.5995.59171,500
29 Dec 202194.8195.9293.9895.5395.53263,800
28 Dec 202194.2095.1093.7494.6094.60226,900
27 Dec 202193.0994.0192.8793.9693.96200,800
23 Dec 202192.8192.9592.0392.6992.69248,200
22 Dec 202191.5092.6691.3892.5992.59222,600
21 Dec 202190.5492.2490.4091.4691.46470,300
20 Dec 202190.6991.0089.5290.3990.39502,800
17 Dec 202190.1792.7890.1791.6091.601,024,600
16 Dec 202192.0092.5090.3792.0092.00910,900
15 Dec 202190.6591.8789.9591.8091.80730,000
14 Dec 202188.3090.5888.3090.5590.55913,700
13 Dec 202188.5688.9987.9088.7888.78681,700
10 Dec 202189.0389.2387.9088.7088.70548,200
09 Dec 202189.0289.3988.3988.6088.60628,200
08 Dec 202188.4789.2787.9689.2489.24387,500
07 Dec 202188.0089.3687.8988.4488.44626,300
06 Dec 202186.7687.6285.9387.0687.06452,100
03 Dec 202185.8686.8185.0086.7586.75888,200
02 Dec 202183.2785.8083.1085.4585.45687,800
01 Dec 202185.0085.9283.3983.4083.40532,500
30 Nov 202185.4686.0083.2383.4183.41763,600
29 Nov 202186.2286.2285.0585.7085.70376,800
29 Nov 20210.25 Dividend
26 Nov 202185.4886.6485.4885.9085.65254,400
24 Nov 202185.8987.2985.5786.7486.49275,800
23 Nov 202186.9587.5585.6586.4486.19446,100
22 Nov 202189.8590.0087.3287.3887.13519,200
19 Nov 202190.7590.9589.1589.5789.31614,900
18 Nov 202187.4891.3487.2490.3590.09784,400
17 Nov 202185.8488.1185.2487.6187.361,308,400
16 Nov 202188.6089.3588.4488.9588.69789,900
15 Nov 202190.2390.8287.9588.4888.22441,200
12 Nov 202188.5090.2988.5089.9389.67332,000
11 Nov 202188.7489.0088.2788.4788.21290,900
10 Nov 202188.9089.3588.0188.4488.18215,500
09 Nov 202189.7189.9088.5089.0088.74334,500
08 Nov 202190.0890.3689.4789.8489.58164,500
05 Nov 202190.4390.8489.4689.8189.55210,300
04 Nov 202189.9990.8989.4289.9189.65226,900
03 Nov 202189.8490.5188.8090.0689.80284,000
02 Nov 202189.8390.2188.7789.8489.58264,700
01 Nov 202188.7089.9988.7089.9889.72333,400
29 Oct 202186.9188.6586.9188.3588.09489,500
28 Oct 202187.8188.7987.1587.4087.15320,200
27 Oct 202190.0690.1287.3087.6487.38369,400
26 Oct 202191.0091.2689.9390.1089.84201,900
25 Oct 202191.8491.9690.8391.3591.08120,500
22 Oct 202192.4492.9491.5691.8491.57148,600
21 Oct 202192.0092.5091.7592.3392.06146,100
20 Oct 202193.0793.6291.9592.0891.81144,900
19 Oct 202191.4092.7690.9692.7692.49314,200
18 Oct 202189.2691.0289.2690.8790.61329,100
15 Oct 202190.0290.1389.0389.7789.51325,100
14 Oct 202188.7190.2488.2789.2388.97433,700
13 Oct 202187.9088.5387.6088.0487.78337,300
12 Oct 202187.7387.9187.0687.7387.47257,800
11 Oct 202188.4889.0487.7187.7787.51122,300
08 Oct 202189.9390.2388.7488.8388.57229,400
07 Oct 202189.9390.7789.5489.7689.50298,000
06 Oct 202187.3389.3587.3389.0188.75459,100
05 Oct 202187.7988.4987.1487.9087.64446,800
04 Oct 202188.4989.3286.7287.1386.88520,900
01 Oct 202188.7389.2887.8488.7088.44915,500
30 Sep 202189.0089.3187.7988.0087.74816,400
29 Sep 202190.3090.6588.6088.7388.47356,300
28 Sep 202190.9391.1689.8189.8289.56260,500
27 Sep 202192.2593.0091.7291.7291.45146,100
24 Sep 202192.0092.9491.8692.4792.20123,000
23 Sep 202192.0293.3692.0292.7492.47139,500
22 Sep 202191.7992.2691.0491.7691.49322,700
21 Sep 202192.7592.7891.3191.5191.24211,100
20 Sep 202192.3092.5091.3592.2191.94345,000
17 Sep 202196.5096.5193.1993.3093.03717,600
16 Sep 202195.5296.5294.9996.0195.73229,100
15 Sep 202196.0496.2394.4595.8495.56258,400
14 Sep 202195.2895.6593.8495.4995.21448,500
13 Sep 202195.2395.4894.0895.3195.03264,800
10 Sep 202194.8995.7894.3594.7394.45268,900
09 Sep 202194.3095.3194.2794.6994.41302,900
08 Sep 202193.7994.5093.0894.2293.95265,600
07 Sep 202196.5796.9194.1994.2894.01386,400
03 Sep 202197.8597.8596.7896.9896.70278,200
02 Sep 202198.8198.8197.0497.8597.57251,200
01 Sep 202199.5299.9598.2498.8198.52364,200
31 Aug 202199.11100.0398.5499.1198.82543,300
30 Aug 2021100.10100.8499.1699.2698.97298,900
27 Aug 202199.15100.4099.15100.0099.71329,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...