Dolby Laboratories, Inc. (DLB)
NYSE: DLB · Real-Time Price · USD
75.84
+0.85 (1.13%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 74.34 | 75.24 | 73.95 | 74.99 | 74.99 | 0.93% | 674,339 |
| Sep 24, 2024 | 73.22 | 74.37 | 72.95 | 74.30 | 74.30 | 1.99% | 379,658 |
| Sep 23, 2024 | 73.40 | 73.77 | 72.51 | 72.85 | 72.85 | -0.56% | 275,847 |
| Sep 20, 2024 | 72.75 | 73.48 | 72.58 | 73.26 | 73.26 | 0.90% | 1,031,212 |
| Sep 19, 2024 | 73.58 | 73.80 | 71.46 | 72.61 | 72.61 | -0.10% | 379,554 |
| Sep 18, 2024 | 71.97 | 73.54 | 71.60 | 72.68 | 72.68 | 1.11% | 379,020 |
| Sep 17, 2024 | 72.14 | 72.31 | 71.10 | 71.88 | 71.88 | 0.25% | 345,207 |
| Sep 16, 2024 | 71.95 | 72.42 | 70.47 | 71.70 | 71.70 | - | 296,922 |
| Sep 13, 2024 | 70.02 | 71.75 | 69.76 | 71.70 | 71.70 | 2.84% | 325,793 |
| Sep 12, 2024 | 69.50 | 69.80 | 68.85 | 69.72 | 69.72 | 0.24% | 259,524 |
| Sep 11, 2024 | 69.08 | 69.66 | 68.64 | 69.55 | 69.55 | 0.32% | 383,819 |
| Sep 10, 2024 | 69.05 | 69.57 | 68.71 | 69.33 | 69.33 | 0.32% | 319,826 |
| Sep 9, 2024 | 68.45 | 69.34 | 68.45 | 69.11 | 69.11 | 0.92% | 395,891 |
| Sep 6, 2024 | 69.13 | 69.41 | 68.34 | 68.48 | 68.48 | -1.03% | 420,132 |
| Sep 5, 2024 | 70.54 | 70.61 | 68.96 | 69.19 | 69.19 | -2.11% | 329,681 |
| Sep 4, 2024 | 70.08 | 71.23 | 70.08 | 70.68 | 70.68 | 0.50% | 369,374 |
| Sep 3, 2024 | 71.10 | 71.39 | 70.30 | 70.33 | 70.33 | -1.44% | 544,613 |
| Aug 30, 2024 | 71.44 | 71.77 | 70.80 | 71.36 | 71.36 | -0.27% | 1,058,085 |
| Aug 29, 2024 | 70.55 | 72.11 | 70.55 | 71.55 | 71.55 | 2.14% | 486,334 |
| Aug 28, 2024 | 71.28 | 71.28 | 70.02 | 70.05 | 70.05 | -1.89% | 572,659 |
| Aug 27, 2024 | 70.95 | 71.76 | 70.95 | 71.40 | 71.40 | 0.46% | 512,330 |
| Aug 26, 2024 | 71.87 | 72.31 | 70.28 | 71.07 | 71.07 | -0.70% | 1,196,410 |
| Aug 23, 2024 | 72.32 | 72.83 | 71.22 | 71.57 | 71.57 | -0.46% | 835,554 |
| Aug 22, 2024 | 73.65 | 73.98 | 71.61 | 71.90 | 71.90 | -2.24% | 928,234 |
| Aug 21, 2024 | 72.70 | 73.68 | 72.49 | 73.55 | 73.55 | 1.49% | 422,270 |
| Aug 20, 2024 | 71.79 | 72.58 | 71.54 | 72.47 | 72.47 | 0.75% | 764,913 |
| Aug 19, 2024 | 71.75 | 72.38 | 71.47 | 71.93 | 71.93 | 0.20% | 429,265 |
| Aug 16, 2024 | 71.74 | 71.95 | 71.44 | 71.79 | 71.49 | -0.04% | 471,029 |
| Aug 15, 2024 | 70.97 | 71.91 | 70.81 | 71.82 | 71.52 | 2.44% | 750,972 |
| Aug 14, 2024 | 69.59 | 70.20 | 68.80 | 70.11 | 69.82 | 0.96% | 739,857 |
| Aug 13, 2024 | 66.86 | 69.52 | 66.86 | 69.44 | 69.15 | 4.03% | 806,561 |
| Aug 12, 2024 | 67.59 | 67.60 | 66.35 | 66.75 | 66.47 | -1.23% | 483,994 |
| Aug 9, 2024 | 68.43 | 68.43 | 66.84 | 67.58 | 67.30 | -0.56% | 806,079 |
| Aug 8, 2024 | 72.14 | 72.14 | 66.47 | 67.96 | 67.68 | -7.18% | 1,144,531 |
| Aug 7, 2024 | 74.30 | 75.01 | 73.10 | 73.22 | 72.92 | -0.48% | 817,087 |
| Aug 6, 2024 | 74.00 | 74.60 | 73.41 | 73.57 | 73.26 | -0.01% | 663,992 |
| Aug 5, 2024 | 74.33 | 74.59 | 73.27 | 73.58 | 73.27 | -3.49% | 571,732 |
| Aug 2, 2024 | 76.43 | 76.48 | 75.41 | 76.24 | 75.92 | -1.05% | 475,705 |
| Aug 1, 2024 | 78.72 | 79.44 | 76.68 | 77.05 | 76.73 | -2.17% | 358,390 |
| Jul 31, 2024 | 78.93 | 79.30 | 78.42 | 78.76 | 78.43 | 0.36% | 606,047 |
| Jul 30, 2024 | 78.94 | 79.09 | 78.41 | 78.48 | 78.15 | -0.25% | 340,406 |
| Jul 29, 2024 | 78.17 | 79.28 | 78.17 | 78.68 | 78.35 | 0.40% | 494,385 |
| Jul 26, 2024 | 78.07 | 78.86 | 78.07 | 78.37 | 78.04 | 0.73% | 413,730 |
| Jul 25, 2024 | 77.95 | 78.59 | 77.47 | 77.80 | 77.48 | 0.08% | 680,946 |
| Jul 24, 2024 | 78.47 | 78.82 | 77.69 | 77.74 | 77.42 | -1.07% | 527,269 |
| Jul 23, 2024 | 80.01 | 80.07 | 78.58 | 78.58 | 78.25 | -2.18% | 354,756 |
| Jul 22, 2024 | 78.97 | 80.36 | 78.91 | 80.33 | 80.00 | 1.81% | 376,073 |
| Jul 19, 2024 | 80.96 | 80.96 | 78.87 | 78.90 | 78.57 | -2.35% | 265,123 |
| Jul 18, 2024 | 81.07 | 81.84 | 80.46 | 80.80 | 80.46 | -0.58% | 379,067 |
| Jul 17, 2024 | 80.44 | 81.65 | 80.01 | 81.27 | 80.93 | 1.03% | 408,937 |
| Jul 16, 2024 | 80.07 | 80.63 | 79.80 | 80.44 | 80.11 | 1.03% | 359,136 |
| Jul 15, 2024 | 80.02 | 80.39 | 79.46 | 79.62 | 79.29 | -0.24% | 292,656 |
| Jul 12, 2024 | 79.94 | 80.39 | 79.62 | 79.81 | 79.48 | 0.24% | 359,614 |
| Jul 11, 2024 | 79.69 | 80.00 | 79.19 | 79.62 | 79.29 | 0.77% | 398,651 |
| Jul 10, 2024 | 78.98 | 79.10 | 78.35 | 79.01 | 78.68 | 0.16% | 330,595 |
| Jul 9, 2024 | 79.50 | 79.50 | 78.68 | 78.88 | 78.55 | -0.83% | 293,007 |
| Jul 8, 2024 | 79.63 | 79.78 | 79.11 | 79.54 | 79.21 | -0.36% | 298,703 |
| Jul 5, 2024 | 80.00 | 80.25 | 79.57 | 79.83 | 79.50 | -0.21% | 262,517 |
| Jul 3, 2024 | 80.02 | 80.86 | 79.73 | 80.00 | 79.67 | -0.44% | 280,185 |
| Jul 2, 2024 | 80.39 | 81.68 | 80.32 | 80.35 | 80.02 | 0.14% | 554,394 |
| Jul 1, 2024 | 79.23 | 80.26 | 78.91 | 80.24 | 79.91 | 1.27% | 629,788 |
| Jun 28, 2024 | 79.56 | 80.01 | 79.17 | 79.23 | 78.90 | -0.04% | 532,047 |
| Jun 27, 2024 | 78.70 | 79.45 | 78.05 | 79.26 | 78.93 | 0.80% | 391,676 |
| Jun 26, 2024 | 78.23 | 79.15 | 78.08 | 78.63 | 78.30 | 0.17% | 342,908 |
| Jun 25, 2024 | 80.22 | 80.22 | 78.49 | 78.50 | 78.17 | -2.03% | 329,283 |
| Jun 24, 2024 | 79.89 | 80.55 | 79.89 | 80.13 | 79.80 | 0.18% | 249,715 |
| Jun 21, 2024 | 79.45 | 80.00 | 79.06 | 79.99 | 79.66 | 1.04% | 808,456 |
| Jun 20, 2024 | 78.76 | 79.52 | 78.19 | 79.17 | 78.84 | 0.53% | 343,837 |
| Jun 18, 2024 | 78.84 | 79.29 | 78.04 | 78.75 | 78.42 | -0.28% | 444,343 |
| Jun 17, 2024 | 78.18 | 79.18 | 77.88 | 78.97 | 78.64 | 0.95% | 359,695 |
| Jun 14, 2024 | 77.30 | 78.29 | 77.11 | 78.23 | 77.91 | 0.37% | 542,738 |
| Jun 13, 2024 | 78.99 | 78.99 | 77.90 | 77.94 | 77.62 | -1.37% | 237,122 |
| Jun 12, 2024 | 79.97 | 80.26 | 78.66 | 79.02 | 78.69 | -0.27% | 337,655 |
| Jun 11, 2024 | 78.69 | 79.26 | 78.50 | 79.23 | 78.90 | 0.15% | 346,789 |
| Jun 10, 2024 | 78.85 | 79.42 | 78.46 | 79.11 | 78.78 | -0.30% | 232,431 |
| Jun 7, 2024 | 79.73 | 79.97 | 79.27 | 79.35 | 79.02 | -0.82% | 234,074 |
| Jun 6, 2024 | 80.12 | 80.45 | 79.68 | 80.01 | 79.68 | 0.06% | 307,359 |
| Jun 5, 2024 | 80.93 | 80.96 | 79.50 | 79.96 | 79.63 | -0.78% | 370,776 |
| Jun 4, 2024 | 80.52 | 80.90 | 79.93 | 80.59 | 80.26 | -0.26% | 332,487 |
| Jun 3, 2024 | 81.79 | 81.99 | 79.69 | 80.80 | 80.46 | -0.26% | 548,771 |
| May 31, 2024 | 79.54 | 81.11 | 79.48 | 81.01 | 80.67 | 2.17% | 526,392 |
| May 30, 2024 | 78.15 | 79.31 | 77.74 | 79.29 | 78.96 | 1.35% | 397,121 |
| May 29, 2024 | 78.53 | 78.66 | 77.78 | 78.23 | 77.91 | -1.34% | 195,113 |
| May 28, 2024 | 79.62 | 79.85 | 78.95 | 79.29 | 78.96 | -0.53% | 208,270 |
| May 24, 2024 | 80.20 | 80.37 | 79.58 | 79.71 | 79.38 | -0.41% | 168,226 |
| May 23, 2024 | 81.37 | 81.43 | 79.78 | 80.04 | 79.71 | -1.34% | 243,068 |
| May 22, 2024 | 81.73 | 81.96 | 80.54 | 81.13 | 80.79 | -0.61% | 417,254 |
| May 21, 2024 | 82.33 | 82.51 | 81.41 | 81.63 | 81.29 | -1.28% | 454,864 |
| May 20, 2024 | 83.85 | 84.00 | 82.57 | 82.69 | 82.35 | -1.38% | 367,930 |
| May 17, 2024 | 83.70 | 84.17 | 83.08 | 83.85 | 83.50 | 0.28% | 404,317 |
| May 16, 2024 | 83.52 | 83.75 | 82.58 | 83.62 | 83.27 | -0.10% | 400,918 |
| May 15, 2024 | 83.15 | 84.27 | 82.75 | 83.70 | 83.35 | 1.37% | 301,894 |
| May 14, 2024 | 82.68 | 82.87 | 81.83 | 82.57 | 82.23 | 0.43% | 533,842 |
| May 13, 2024 | 82.84 | 83.24 | 82.19 | 82.22 | 81.88 | -0.60% | 300,538 |
| May 10, 2024 | 83.12 | 83.35 | 82.36 | 82.72 | 82.08 | -0.11% | 302,510 |
| May 9, 2024 | 82.55 | 83.15 | 82.03 | 82.81 | 82.17 | 0.22% | 253,496 |
| May 8, 2024 | 82.84 | 82.84 | 82.31 | 82.63 | 81.99 | -0.37% | 240,389 |
| May 7, 2024 | 82.20 | 83.93 | 81.60 | 82.94 | 82.30 | 1.15% | 743,976 |
| May 6, 2024 | 82.53 | 82.67 | 80.45 | 82.00 | 81.36 | -0.10% | 543,507 |
| May 3, 2024 | 81.38 | 85.30 | 79.40 | 82.08 | 81.44 | 2.97% | 730,646 |