Indicators

Dolby Laboratories (NY: DLB )

81.01 +1.72 (+2.17%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	86.32	86.44	84.19	84.61	851,283	-2.03(-2.34%)
Nov 27, 2020	85.14	86.83	85.08	86.64	423,777	+1.66(+1.95%)
Nov 25, 2020	85.29	85.53	84.69	84.99	720,755	-0.80(-0.94%)
Nov 24, 2020	84.75	86.16	83.97	85.79	730,582	+1.97(+2.35%)
Nov 23, 2020	84.18	85.25	83.14	83.82	786,659	+0.04(+0.05%)
Nov 20, 2020	83.75	84.79	83.39	83.78	647,742	-0.04(-0.05%)
Nov 19, 2020	83.56	85.31	83.56	83.82	688,120	-0.93(-1.09%)
Nov 18, 2020	85.31	85.97	84.56	84.75	509,724	-0.50(-0.58%)
Nov 17, 2020	84.48	85.75	83.97	85.24	630,066	+0.36(+0.43%)
Nov 16, 2020	82.04	84.89	81.59	84.88	1,150,906	+1.67(+2.01%)
Nov 13, 2020	79.57	83.62	79.20	83.21	979,001	+5.21(+6.68%)
Nov 12, 2020	80.33	80.39	77.31	78.00	680,066	-2.19(-2.73%)
Nov 11, 2020	81.03	81.30	79.95	80.18	414,330	-0.08(-0.10%)
Nov 10, 2020	81.78	82.83	79.92	80.26	786,549	-1.88(-2.29%)
Nov 09, 2020	81.43	83.14	81.43	82.14	772,499	+1.19(+1.47%)
Nov 06, 2020	80.73	81.08	80.23	80.95	459,948	-0.09(-0.11%)
Nov 05, 2020	78.68	81.12	78.26	81.03	978,737	+3.07(+3.94%)
Nov 04, 2020	76.68	78.49	76.67	77.96	787,234	+1.48(+1.93%)
Nov 03, 2020	74.96	76.81	74.43	76.48	769,521	+2.15(+2.89%)

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.