New Zealand markets close in 6 hours 32 minutes

Dolby Laboratories, Inc. (DLB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.53-0.22 (-0.27%)
At close: 04:00PM EDT
80.53 0.00 (0.00%)
After hours: 04:28PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202280.3980.9179.8580.5380.53318,988
12 Aug 202279.6480.9379.4280.7580.75297,800
11 Aug 202279.1480.0979.0979.3579.35499,900
10 Aug 202278.3280.2076.1879.0979.09857,700
09 Aug 202277.8478.0275.4975.5075.50608,400
08 Aug 202278.7979.4878.3078.3878.38296,700
05 Aug 202278.0578.4377.6078.4378.43329,400
04 Aug 202278.1578.7778.1078.3278.32467,300
03 Aug 202277.5278.8477.5278.3478.34298,500
02 Aug 202277.5678.1777.2377.2677.26433,100
01 Aug 202276.9677.9876.9677.5877.58232,200
29 Jul 202277.0177.8176.6377.4077.40333,400
28 Jul 202276.2277.3275.8676.9676.96592,700
27 Jul 202275.9676.6675.2376.3176.31435,300
26 Jul 202275.6676.0875.1375.4575.45297,300
25 Jul 202276.7477.0075.7976.1176.11381,100
22 Jul 202277.9278.1276.6076.8376.83396,000
21 Jul 202276.9277.4976.6477.4577.45626,100
20 Jul 202273.9977.7073.9276.9476.94641,500
19 Jul 202273.0373.6972.4473.5673.561,620,000
18 Jul 202273.3773.8972.2972.4972.49367,900
15 Jul 202272.6573.3372.2373.0973.09472,500
14 Jul 202271.4172.2071.0071.9471.94238,000
13 Jul 202271.5972.5771.2772.1672.16226,600
12 Jul 202272.9273.8172.1272.2472.24331,600
11 Jul 202273.0873.5072.7872.9672.96266,200
08 Jul 202272.6473.6972.2173.5073.50408,800
07 Jul 202272.5873.3772.5473.1873.18362,200
06 Jul 202272.3273.0872.0072.4872.48479,600
05 Jul 202270.1372.1069.5272.0572.05534,900
01 Jul 202271.4172.1970.2670.8270.821,043,300
30 Jun 202271.9572.0571.2271.5671.56343,100
29 Jun 202273.0873.0872.0872.6972.69395,200
28 Jun 202274.7575.1673.1573.1573.15331,100
27 Jun 202276.1376.1374.6474.8474.84306,500
24 Jun 202273.7976.1673.7976.0076.00518,500
23 Jun 202272.2573.3871.8873.3373.33393,600
22 Jun 202270.7972.1770.7871.8271.82436,800
21 Jun 202271.4072.0671.3471.4171.41570,800
17 Jun 202270.0671.5269.7670.9970.99766,800
16 Jun 202271.1771.1969.5769.9669.96593,500
15 Jun 202272.0873.0571.6572.2872.28577,900
14 Jun 202271.7172.0370.9171.3571.35542,200
13 Jun 202272.6873.2871.5171.6771.67483,600
10 Jun 202275.0475.1974.2174.2674.26376,600
09 Jun 202276.9977.3875.7675.7775.77374,500
08 Jun 202277.7577.9876.9177.1077.10350,600
07 Jun 202277.2678.4377.0077.8077.80707,700
06 Jun 202278.1778.7977.7977.8577.85313,400
03 Jun 202278.3578.3677.3677.8577.85286,300
02 Jun 202277.3078.8376.6478.8078.80325,200
01 Jun 202278.0078.2477.1377.3077.30357,700
31 May 202278.1578.2677.1177.6277.62396,700
27 May 202276.7578.7676.7578.3278.32410,400
26 May 202275.0476.9775.0476.1776.17393,400
25 May 202273.5576.1773.0975.1775.17645,400
24 May 202275.2275.2273.4773.9373.93654,100
23 May 202275.0776.2673.8875.3475.34998,400
20 May 202276.1276.1273.8875.1175.11502,900
19 May 202274.7476.4973.7375.5375.53471,000
18 May 202275.0076.3074.8275.0075.00549,700
17 May 202275.6276.2175.2276.0876.08423,600
16 May 202274.6375.4574.6075.0175.01378,700
16 May 20220.25 Dividend
13 May 202273.4475.7273.3575.2474.99391,900
12 May 202272.2173.5372.1073.4073.16574,200
11 May 202272.6673.9072.1572.3472.10809,800
10 May 202273.1773.2771.7972.2872.04466,400
09 May 202270.6773.1670.4272.4172.17514,900
06 May 202271.3473.2670.2071.5471.301,474,800
05 May 202278.0478.0474.9275.4375.18689,000
04 May 202278.0778.9576.6978.5978.331,160,700
03 May 202278.4678.8677.2877.8877.62668,700
02 May 202277.2178.6376.8878.4378.17363,000
29 Apr 202277.8778.3377.3077.4777.21576,900
28 Apr 202276.9278.4076.6178.1677.90286,700
27 Apr 202276.7877.3675.5376.0475.791,436,000
26 Apr 202277.1277.6275.9076.2075.95809,500
25 Apr 202277.2077.6476.1677.5777.31342,900
22 Apr 202278.0078.3877.1877.2977.03392,200
21 Apr 202278.5979.0077.5778.1877.92273,200
20 Apr 202278.3278.3277.2277.9277.66216,200
19 Apr 202277.5878.4277.5177.9577.69248,500
18 Apr 202277.8578.6877.2377.5777.31354,800
14 Apr 202277.8578.4577.5977.8377.57333,200
13 Apr 202277.3378.1777.1177.8277.56242,400
12 Apr 202277.5578.5076.8777.3777.11364,600
11 Apr 202276.7377.3176.5376.8976.63255,700
08 Apr 202276.9178.2576.4077.1776.91332,100
07 Apr 202276.5077.5576.1777.2176.95386,200
06 Apr 202276.6877.1876.1076.6876.43288,100
05 Apr 202278.8979.4377.2877.5877.32351,400
04 Apr 202279.1179.8179.0079.3979.13436,800
01 Apr 202278.5679.1177.7279.0978.83523,000
31 Mar 202278.2879.2077.8078.2277.96464,400
30 Mar 202278.7879.3977.7978.4878.22351,400
29 Mar 202278.8079.5378.5979.2979.03346,400
28 Mar 202276.8477.8976.8477.8877.62358,900
25 Mar 202275.9376.7275.3776.7076.45390,800
24 Mar 202275.7875.9674.8475.8475.59352,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...