Dolby Laboratories, Inc. (DLB)
NYSE: DLB · Real-Time Price · USD
77.29
-0.18 (-0.23%)
Dec 20, 2024, 4:00 PM EST - Market closed
Dolby Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 77.08 | 77.89 | 76.63 | 77.29 | 77.29 | -0.23% | 1,559,418 |
| Dec 19, 2024 | 77.55 | 77.99 | 76.70 | 77.47 | 77.47 | 0.39% | 371,859 |
| Dec 18, 2024 | 78.31 | 79.18 | 76.71 | 77.17 | 77.17 | -1.66% | 736,389 |
| Dec 17, 2024 | 77.49 | 78.56 | 77.02 | 78.47 | 78.47 | 0.72% | 540,434 |
| Dec 16, 2024 | 79.15 | 79.78 | 77.74 | 77.91 | 77.91 | -1.60% | 539,752 |
| Dec 13, 2024 | 80.17 | 80.17 | 78.83 | 79.18 | 79.18 | -1.33% | 335,337 |
| Dec 12, 2024 | 79.54 | 80.38 | 79.36 | 80.25 | 80.25 | 0.43% | 480,237 |
| Dec 11, 2024 | 79.47 | 80.25 | 78.67 | 79.91 | 79.91 | 0.65% | 735,685 |
| Dec 10, 2024 | 79.14 | 79.87 | 78.53 | 79.39 | 79.39 | -0.01% | 534,042 |
| Dec 9, 2024 | 79.55 | 80.29 | 79.08 | 79.40 | 79.40 | 0.32% | 650,139 |
| Dec 6, 2024 | 79.56 | 80.00 | 77.99 | 79.15 | 79.15 | -0.21% | 487,356 |
| Dec 5, 2024 | 80.21 | 80.29 | 79.04 | 79.32 | 79.32 | -1.43% | 464,238 |
| Dec 4, 2024 | 80.23 | 80.84 | 79.62 | 80.47 | 80.47 | 1.05% | 488,213 |
| Dec 3, 2024 | 79.50 | 79.86 | 78.32 | 79.63 | 79.63 | -1.04% | 565,193 |
| Dec 2, 2024 | 78.32 | 80.87 | 78.20 | 80.47 | 80.14 | 2.75% | 667,289 |
| Nov 29, 2024 | 78.08 | 78.83 | 77.87 | 78.32 | 78.00 | 0.15% | 204,557 |
| Nov 27, 2024 | 80.04 | 80.19 | 77.86 | 78.20 | 77.88 | -2.65% | 417,853 |
| Nov 26, 2024 | 80.19 | 81.20 | 79.69 | 80.33 | 80.00 | 0.04% | 464,850 |
| Nov 25, 2024 | 80.50 | 81.44 | 80.08 | 80.30 | 79.97 | -0.31% | 879,529 |
| Nov 22, 2024 | 80.00 | 81.56 | 79.69 | 80.55 | 80.22 | 0.37% | 584,161 |
| Nov 21, 2024 | 81.12 | 81.23 | 78.38 | 80.25 | 79.92 | -2.11% | 1,374,251 |
| Nov 20, 2024 | 75.50 | 82.43 | 74.33 | 81.98 | 81.64 | 15.61% | 1,548,568 |
| Nov 19, 2024 | 70.83 | 71.32 | 70.47 | 70.91 | 70.62 | -0.62% | 430,520 |
| Nov 18, 2024 | 71.90 | 72.87 | 70.91 | 71.35 | 71.06 | -0.53% | 446,837 |
| Nov 15, 2024 | 73.38 | 73.63 | 71.24 | 71.73 | 71.43 | -1.97% | 404,152 |
| Nov 14, 2024 | 73.50 | 73.73 | 72.78 | 73.17 | 72.87 | -0.49% | 428,002 |
| Nov 13, 2024 | 73.83 | 74.75 | 73.52 | 73.53 | 73.23 | -0.54% | 299,424 |
| Nov 12, 2024 | 75.06 | 75.50 | 73.85 | 73.93 | 73.63 | -2.04% | 317,823 |
| Nov 11, 2024 | 75.49 | 75.84 | 75.07 | 75.47 | 75.16 | 0.43% | 232,726 |
| Nov 8, 2024 | 75.46 | 75.76 | 74.65 | 75.15 | 74.84 | -0.94% | 264,772 |
| Nov 7, 2024 | 76.00 | 76.04 | 75.29 | 75.86 | 75.55 | 0.52% | 234,544 |
| Nov 6, 2024 | 76.69 | 76.76 | 74.85 | 75.47 | 75.16 | 1.26% | 290,427 |
| Nov 5, 2024 | 73.43 | 74.80 | 73.43 | 74.53 | 74.22 | 1.55% | 214,822 |
| Nov 4, 2024 | 73.73 | 74.46 | 73.27 | 73.39 | 73.09 | -0.35% | 183,319 |
| Nov 1, 2024 | 72.90 | 73.83 | 72.90 | 73.65 | 73.35 | 1.03% | 198,660 |
| Oct 31, 2024 | 73.34 | 73.86 | 72.86 | 72.90 | 72.60 | -0.68% | 190,181 |
| Oct 30, 2024 | 73.34 | 74.27 | 73.18 | 73.40 | 73.10 | -0.38% | 229,928 |
| Oct 29, 2024 | 72.87 | 73.88 | 72.71 | 73.68 | 73.38 | 0.93% | 233,675 |
| Oct 28, 2024 | 73.11 | 73.80 | 72.83 | 73.00 | 72.70 | 0.29% | 188,852 |
| Oct 25, 2024 | 72.66 | 73.35 | 72.57 | 72.79 | 72.49 | 0.37% | 178,344 |
| Oct 24, 2024 | 73.07 | 73.14 | 72.40 | 72.52 | 72.22 | -0.23% | 179,298 |
| Oct 23, 2024 | 73.20 | 73.54 | 72.06 | 72.69 | 72.39 | -0.81% | 380,026 |
| Oct 22, 2024 | 74.14 | 74.14 | 73.24 | 73.28 | 72.98 | -1.32% | 204,214 |
| Oct 21, 2024 | 74.63 | 74.84 | 73.70 | 74.26 | 73.95 | -0.75% | 253,392 |
| Oct 18, 2024 | 73.52 | 74.83 | 73.52 | 74.82 | 74.51 | 1.03% | 265,319 |
| Oct 17, 2024 | 73.96 | 74.29 | 72.96 | 74.06 | 73.75 | 0.05% | 247,203 |
| Oct 16, 2024 | 73.90 | 74.45 | 73.46 | 74.02 | 73.72 | 0.71% | 313,356 |
| Oct 15, 2024 | 74.20 | 74.77 | 73.37 | 73.50 | 73.20 | -1.16% | 318,350 |
| Oct 14, 2024 | 74.36 | 74.60 | 74.01 | 74.36 | 74.05 | 0.41% | 266,370 |
| Oct 11, 2024 | 73.10 | 74.16 | 73.10 | 74.06 | 73.75 | 1.06% | 377,989 |
| Oct 10, 2024 | 73.76 | 73.88 | 73.22 | 73.28 | 72.98 | -0.80% | 270,743 |
| Oct 9, 2024 | 74.41 | 74.74 | 73.65 | 73.87 | 73.57 | -0.40% | 296,749 |
| Oct 8, 2024 | 74.76 | 75.11 | 73.95 | 74.17 | 73.86 | -0.76% | 301,988 |
| Oct 7, 2024 | 75.43 | 75.54 | 74.50 | 74.74 | 74.43 | -1.28% | 201,487 |
| Oct 4, 2024 | 76.29 | 76.29 | 75.10 | 75.71 | 75.40 | 0.12% | 203,287 |
| Oct 3, 2024 | 76.22 | 76.58 | 75.39 | 75.62 | 75.31 | -1.40% | 372,316 |
| Oct 2, 2024 | 75.90 | 77.24 | 75.71 | 76.69 | 76.37 | 1.11% | 407,027 |
| Oct 1, 2024 | 76.34 | 76.34 | 75.35 | 75.85 | 75.54 | -0.89% | 266,122 |
| Sep 30, 2024 | 75.62 | 76.60 | 75.28 | 76.53 | 76.21 | 1.22% | 494,811 |
| Sep 27, 2024 | 76.31 | 76.71 | 75.56 | 75.61 | 75.30 | -0.30% | 307,334 |
| Sep 26, 2024 | 75.83 | 75.85 | 74.65 | 75.84 | 75.53 | 1.13% | 402,928 |
| Sep 25, 2024 | 74.34 | 75.24 | 73.95 | 74.99 | 74.68 | 0.93% | 674,339 |
| Sep 24, 2024 | 73.22 | 74.37 | 72.95 | 74.30 | 73.99 | 1.99% | 379,658 |
| Sep 23, 2024 | 73.40 | 73.77 | 72.51 | 72.85 | 72.55 | -0.56% | 275,847 |
| Sep 20, 2024 | 72.75 | 73.48 | 72.58 | 73.26 | 72.96 | 0.90% | 1,031,212 |
| Sep 19, 2024 | 73.58 | 73.80 | 71.46 | 72.61 | 72.31 | -0.10% | 379,554 |
| Sep 18, 2024 | 71.97 | 73.54 | 71.60 | 72.68 | 72.38 | 1.11% | 379,020 |
| Sep 17, 2024 | 72.14 | 72.31 | 71.10 | 71.88 | 71.58 | 0.25% | 345,207 |
| Sep 16, 2024 | 71.95 | 72.42 | 70.47 | 71.70 | 71.40 | - | 296,922 |
| Sep 13, 2024 | 70.02 | 71.75 | 69.76 | 71.70 | 71.40 | 2.84% | 325,793 |
| Sep 12, 2024 | 69.50 | 69.80 | 68.85 | 69.72 | 69.43 | 0.24% | 259,524 |
| Sep 11, 2024 | 69.08 | 69.66 | 68.64 | 69.55 | 69.26 | 0.32% | 383,819 |
| Sep 10, 2024 | 69.05 | 69.57 | 68.71 | 69.33 | 69.04 | 0.32% | 319,826 |
| Sep 9, 2024 | 68.45 | 69.34 | 68.45 | 69.11 | 68.83 | 0.92% | 395,891 |
| Sep 6, 2024 | 69.13 | 69.41 | 68.34 | 68.48 | 68.20 | -1.03% | 420,132 |
| Sep 5, 2024 | 70.54 | 70.61 | 68.96 | 69.19 | 68.90 | -2.11% | 329,681 |
| Sep 4, 2024 | 70.08 | 71.23 | 70.08 | 70.68 | 70.39 | 0.50% | 369,374 |
| Sep 3, 2024 | 71.10 | 71.39 | 70.30 | 70.33 | 70.04 | -1.44% | 544,613 |
| Aug 30, 2024 | 71.44 | 71.77 | 70.80 | 71.36 | 71.07 | -0.27% | 1,058,085 |
| Aug 29, 2024 | 70.55 | 72.11 | 70.55 | 71.55 | 71.26 | 2.14% | 486,334 |
| Aug 28, 2024 | 71.28 | 71.28 | 70.02 | 70.05 | 69.76 | -1.89% | 572,659 |
| Aug 27, 2024 | 70.95 | 71.76 | 70.95 | 71.40 | 71.11 | 0.46% | 512,330 |
| Aug 26, 2024 | 71.87 | 72.31 | 70.28 | 71.07 | 70.78 | -0.70% | 1,196,410 |
| Aug 23, 2024 | 72.32 | 72.83 | 71.22 | 71.57 | 71.28 | -0.46% | 835,554 |
| Aug 22, 2024 | 73.65 | 73.98 | 71.61 | 71.90 | 71.60 | -2.24% | 928,234 |
| Aug 21, 2024 | 72.70 | 73.68 | 72.49 | 73.55 | 73.25 | 1.49% | 422,270 |
| Aug 20, 2024 | 71.79 | 72.58 | 71.54 | 72.47 | 72.17 | 0.75% | 764,913 |
| Aug 19, 2024 | 71.75 | 72.38 | 71.47 | 71.93 | 71.63 | 0.20% | 429,265 |
| Aug 16, 2024 | 71.74 | 71.95 | 71.44 | 71.79 | 71.20 | -0.04% | 471,029 |
| Aug 15, 2024 | 70.97 | 71.91 | 70.81 | 71.82 | 71.23 | 2.44% | 750,972 |
| Aug 14, 2024 | 69.59 | 70.20 | 68.80 | 70.11 | 69.53 | 0.96% | 739,857 |
| Aug 13, 2024 | 66.86 | 69.52 | 66.86 | 69.44 | 68.87 | 4.03% | 806,561 |
| Aug 12, 2024 | 67.59 | 67.60 | 66.35 | 66.75 | 66.20 | -1.23% | 483,994 |
| Aug 9, 2024 | 68.43 | 68.43 | 66.84 | 67.58 | 67.02 | -0.56% | 806,079 |
| Aug 8, 2024 | 72.14 | 72.14 | 66.47 | 67.96 | 67.40 | -7.18% | 1,144,531 |
| Aug 7, 2024 | 74.30 | 75.01 | 73.10 | 73.22 | 72.62 | -0.48% | 817,087 |
| Aug 6, 2024 | 74.00 | 74.60 | 73.41 | 73.57 | 72.96 | -0.01% | 663,992 |
| Aug 5, 2024 | 74.33 | 74.59 | 73.27 | 73.58 | 72.97 | -3.49% | 571,732 |
| Aug 2, 2024 | 76.43 | 76.48 | 75.41 | 76.24 | 75.61 | -1.05% | 475,705 |
| Aug 1, 2024 | 78.72 | 79.44 | 76.68 | 77.05 | 76.41 | -2.17% | 358,390 |