Indicators

Dolby Laboratories (NY: DLB )

81.13 -0.50 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.80	29.80	27.49	27.98	951,152	-1.64(-5.52%)
Apr 27, 2007	29.35	29.62	29.20	29.61	147,869	+0.28(+0.94%)
Apr 26, 2007	29.57	31.36	29.23	29.34	211,803	+0.03(+0.11%)
Apr 25, 2007	29.46	29.52	29.12	29.30	193,193	-0.01(-0.03%)
Apr 24, 2007	29.27	29.48	29.23	29.31	156,985	+0.10(+0.35%)
Apr 23, 2007	29.27	29.75	29.14	29.21	281,433	-0.02(-0.05%)
Apr 20, 2007	28.90	29.37	28.90	29.23	185,217	+0.37(+1.29%)
Apr 19, 2007	28.83	29.28	28.66	28.85	185,978	-0.33(-1.14%)
Apr 18, 2007	29.66	29.66	29.10	29.19	269,280	-0.65(-2.17%)
Apr 17, 2007	29.82	30.19	29.15	29.83	417,023	-0.02(-0.05%)
Apr 16, 2007	29.12	29.93	29.06	29.85	457,535	+0.77(+2.63%)
Apr 13, 2007	28.48	29.15	28.16	29.08	282,573	+0.60(+2.11%)
Apr 12, 2007	28.19	28.61	28.06	28.48	403,983	+0.24(+0.87%)
Apr 11, 2007	28.08	28.38	27.69	28.24	481,463	-0.17(-0.61%)
Apr 10, 2007	28.36	28.46	28.10	28.41	356,888	+0.13(+0.47%)
Apr 09, 2007	27.64	28.84	27.64	28.28	689,721	+0.79(+2.87%)
Apr 05, 2007	27.09	27.61	27.06	27.49	364,737	+0.28(+1.05%)
Apr 04, 2007	27.19	27.37	26.80	27.20	348,785	+0.02(+0.06%)
Apr 03, 2007	26.74	27.25	26.62	27.19	550,714	+0.35(+1.30%)

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.