Dolby Laboratories, Inc. (DLB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 79.17 | 79.91 | 79.08 | 79.58 | 79.58 | 208,300 |
| 23 Apr 2024 | 78.73 | 79.67 | 78.73 | 79.16 | 79.16 | 184,300 |
| 22 Apr 2024 | 78.70 | 79.66 | 78.27 | 78.81 | 78.81 | 304,900 |
| 19 Apr 2024 | 78.46 | 78.91 | 77.96 | 78.18 | 78.18 | 256,000 |
| 18 Apr 2024 | 77.95 | 78.50 | 77.54 | 78.29 | 78.29 | 233,300 |
| 17 Apr 2024 | 78.99 | 79.03 | 77.97 | 77.98 | 77.98 | 241,600 |
| 16 Apr 2024 | 78.58 | 79.31 | 78.46 | 78.64 | 78.64 | 289,100 |
| 15 Apr 2024 | 80.74 | 80.74 | 78.52 | 78.61 | 78.61 | 314,200 |
| 12 Apr 2024 | 80.88 | 81.16 | 79.92 | 80.19 | 80.19 | 279,000 |
| 11 Apr 2024 | 81.57 | 81.99 | 81.10 | 81.52 | 81.52 | 286,600 |
| 10 Apr 2024 | 82.24 | 82.38 | 81.25 | 81.36 | 81.36 | 383,800 |
| 09 Apr 2024 | 83.49 | 83.80 | 82.07 | 83.39 | 83.39 | 663,000 |
| 08 Apr 2024 | 82.59 | 83.53 | 82.44 | 83.17 | 83.17 | 231,100 |
| 05 Apr 2024 | 82.23 | 82.86 | 82.09 | 82.51 | 82.51 | 224,000 |
| 04 Apr 2024 | 83.53 | 83.55 | 81.98 | 82.13 | 82.13 | 195,500 |
| 03 Apr 2024 | 83.08 | 83.68 | 82.79 | 82.87 | 82.87 | 222,200 |
| 02 Apr 2024 | 83.00 | 83.48 | 82.10 | 83.40 | 83.40 | 278,900 |
| 01 Apr 2024 | 83.64 | 83.77 | 82.99 | 83.56 | 83.56 | 239,300 |
| 28 Mar 2024 | 83.60 | 84.11 | 83.60 | 83.77 | 83.77 | 220,800 |
| 27 Mar 2024 | 83.07 | 83.58 | 82.69 | 83.57 | 83.57 | 423,500 |
| 26 Mar 2024 | 83.63 | 83.63 | 82.45 | 82.53 | 82.53 | 244,200 |
| 25 Mar 2024 | 83.34 | 83.67 | 82.41 | 83.22 | 83.22 | 268,900 |
| 22 Mar 2024 | 84.15 | 84.15 | 83.16 | 83.71 | 83.71 | 224,700 |
| 21 Mar 2024 | 84.36 | 84.76 | 84.11 | 84.14 | 84.14 | 197,100 |
| 20 Mar 2024 | 83.80 | 84.34 | 83.27 | 83.99 | 83.99 | 196,000 |
| 19 Mar 2024 | 83.60 | 84.24 | 83.19 | 83.65 | 83.65 | 297,800 |
| 18 Mar 2024 | 83.96 | 84.24 | 83.67 | 83.76 | 83.76 | 384,400 |
| 15 Mar 2024 | 83.01 | 84.10 | 82.85 | 83.82 | 83.82 | 644,700 |
| 14 Mar 2024 | 84.10 | 84.13 | 82.75 | 83.46 | 83.46 | 299,500 |
| 13 Mar 2024 | 84.04 | 84.41 | 83.91 | 84.15 | 84.15 | 314,800 |
| 12 Mar 2024 | 83.77 | 84.26 | 83.55 | 83.88 | 83.88 | 243,200 |
| 11 Mar 2024 | 82.75 | 83.85 | 82.28 | 83.83 | 83.83 | 219,600 |
| 08 Mar 2024 | 82.80 | 83.61 | 82.00 | 82.82 | 82.82 | 223,400 |
| 07 Mar 2024 | 82.01 | 82.50 | 81.22 | 82.34 | 82.34 | 241,200 |
| 06 Mar 2024 | 81.89 | 81.89 | 81.10 | 81.54 | 81.54 | 450,800 |
| 05 Mar 2024 | 82.02 | 82.20 | 81.00 | 81.19 | 81.19 | 297,700 |
| 04 Mar 2024 | 82.42 | 82.68 | 82.29 | 82.60 | 82.60 | 244,400 |
| 01 Mar 2024 | 80.88 | 82.45 | 80.61 | 82.35 | 82.35 | 291,700 |
| 29 Feb 2024 | 82.15 | 82.54 | 80.93 | 81.00 | 81.00 | 662,400 |
| 28 Feb 2024 | 81.04 | 81.88 | 80.81 | 81.85 | 81.85 | 300,400 |
| 27 Feb 2024 | 81.24 | 81.42 | 80.96 | 81.27 | 81.27 | 296,200 |
| 26 Feb 2024 | 79.81 | 81.18 | 79.81 | 81.08 | 81.08 | 416,000 |
| 23 Feb 2024 | 79.87 | 80.05 | 79.35 | 79.99 | 79.99 | 241,800 |
| 22 Feb 2024 | 79.58 | 80.08 | 79.18 | 79.71 | 79.71 | 337,900 |
| 21 Feb 2024 | 77.66 | 78.86 | 77.66 | 78.83 | 78.83 | 278,000 |
| 20 Feb 2024 | 77.77 | 78.50 | 77.56 | 78.31 | 78.31 | 368,200 |
| 16 Feb 2024 | 78.64 | 79.11 | 77.95 | 78.06 | 78.06 | 433,500 |
| 15 Feb 2024 | 79.46 | 79.78 | 78.82 | 79.00 | 79.00 | 289,200 |
| 14 Feb 2024 | 78.69 | 79.52 | 78.08 | 79.36 | 79.36 | 279,100 |
| 13 Feb 2024 | 78.52 | 78.97 | 77.82 | 78.04 | 78.04 | 410,400 |
| 12 Feb 2024 | 80.27 | 80.52 | 79.82 | 79.85 | 79.85 | 337,500 |
| 12 Feb 2024 | 0.3 Dividend | |||||
| 09 Feb 2024 | 80.69 | 81.07 | 80.38 | 80.58 | 80.28 | 503,500 |
| 08 Feb 2024 | 78.82 | 80.97 | 78.61 | 80.70 | 80.40 | 399,900 |
| 07 Feb 2024 | 79.52 | 79.52 | 78.72 | 79.22 | 78.93 | 400,000 |
| 06 Feb 2024 | 78.95 | 79.54 | 78.95 | 79.40 | 79.10 | 409,300 |
| 05 Feb 2024 | 80.09 | 80.13 | 77.77 | 78.97 | 78.68 | 557,800 |
| 02 Feb 2024 | 83.66 | 83.66 | 79.34 | 80.26 | 79.96 | 830,000 |
| 01 Feb 2024 | 83.24 | 84.86 | 83.24 | 84.82 | 84.50 | 515,200 |
| 31 Jan 2024 | 84.44 | 84.45 | 83.12 | 83.18 | 82.87 | 377,000 |
| 30 Jan 2024 | 85.00 | 85.05 | 84.34 | 84.66 | 84.34 | 384,900 |
| 29 Jan 2024 | 84.04 | 84.71 | 83.54 | 84.68 | 84.36 | 378,800 |
| 26 Jan 2024 | 84.81 | 84.98 | 84.02 | 84.15 | 83.84 | 286,700 |
| 25 Jan 2024 | 85.84 | 85.84 | 84.34 | 84.62 | 84.30 | 307,100 |
| 24 Jan 2024 | 86.10 | 86.37 | 84.93 | 85.19 | 84.87 | 1,387,900 |
| 23 Jan 2024 | 85.66 | 85.82 | 85.27 | 85.76 | 85.44 | 569,200 |
| 22 Jan 2024 | 84.88 | 85.59 | 84.83 | 85.19 | 84.87 | 435,400 |
| 19 Jan 2024 | 84.71 | 84.97 | 83.84 | 84.37 | 84.06 | 337,300 |
| 18 Jan 2024 | 84.23 | 84.26 | 83.57 | 84.26 | 83.95 | 575,400 |
| 17 Jan 2024 | 83.90 | 84.00 | 82.99 | 83.53 | 83.22 | 437,800 |
| 16 Jan 2024 | 85.24 | 85.40 | 84.42 | 84.64 | 84.32 | 322,100 |
| 12 Jan 2024 | 85.95 | 85.98 | 85.32 | 85.75 | 85.43 | 348,900 |
| 11 Jan 2024 | 84.92 | 85.79 | 84.70 | 85.65 | 85.33 | 569,400 |
| 10 Jan 2024 | 84.73 | 85.00 | 84.33 | 84.90 | 84.58 | 469,200 |
| 09 Jan 2024 | 84.53 | 85.08 | 84.51 | 84.71 | 84.39 | 429,800 |
| 08 Jan 2024 | 84.71 | 85.02 | 84.53 | 84.97 | 84.65 | 471,600 |
| 05 Jan 2024 | 84.28 | 84.72 | 84.18 | 84.32 | 84.01 | 398,000 |
| 04 Jan 2024 | 84.36 | 84.96 | 84.19 | 84.55 | 84.24 | 319,000 |
| 03 Jan 2024 | 85.23 | 85.24 | 84.16 | 84.58 | 84.27 | 404,300 |
| 02 Jan 2024 | 85.62 | 86.12 | 85.07 | 85.72 | 85.40 | 520,800 |
| 29 Dec 2023 | 86.73 | 86.78 | 86.07 | 86.18 | 85.86 | 314,200 |
| 28 Dec 2023 | 86.39 | 87.12 | 86.27 | 86.89 | 86.57 | 315,500 |
| 27 Dec 2023 | 86.49 | 86.80 | 86.02 | 86.44 | 86.12 | 294,400 |
| 26 Dec 2023 | 85.26 | 86.82 | 85.26 | 86.40 | 86.08 | 310,000 |
| 22 Dec 2023 | 85.65 | 85.80 | 85.05 | 85.66 | 85.34 | 491,800 |
| 21 Dec 2023 | 86.37 | 86.37 | 84.80 | 85.23 | 84.91 | 377,100 |
| 20 Dec 2023 | 85.17 | 86.93 | 85.17 | 85.75 | 85.43 | 478,400 |
| 19 Dec 2023 | 85.89 | 86.55 | 85.32 | 85.50 | 85.18 | 557,300 |
| 18 Dec 2023 | 86.56 | 86.84 | 85.72 | 85.85 | 85.53 | 532,800 |
| 15 Dec 2023 | 88.29 | 88.47 | 87.30 | 87.49 | 87.16 | 639,300 |
| 14 Dec 2023 | 88.01 | 89.28 | 88.01 | 88.60 | 88.27 | 358,800 |
| 13 Dec 2023 | 88.75 | 89.00 | 87.03 | 88.11 | 87.78 | 416,900 |
| 12 Dec 2023 | 89.31 | 89.39 | 88.82 | 88.82 | 88.49 | 319,400 |
| 11 Dec 2023 | 89.46 | 90.06 | 88.93 | 89.34 | 89.01 | 467,700 |
| 08 Dec 2023 | 88.03 | 89.50 | 88.03 | 89.38 | 89.05 | 179,500 |
| 07 Dec 2023 | 87.82 | 88.42 | 87.38 | 88.09 | 87.76 | 259,800 |
| 06 Dec 2023 | 88.00 | 88.78 | 87.47 | 87.65 | 87.32 | 276,100 |
| 05 Dec 2023 | 87.26 | 87.77 | 87.02 | 87.54 | 87.21 | 256,400 |
| 04 Dec 2023 | 86.46 | 87.95 | 86.46 | 87.87 | 87.54 | 291,300 |
| 01 Dec 2023 | 85.95 | 87.06 | 85.41 | 87.00 | 86.68 | 282,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.