$46.02 +0.06 (%) Dolby Laboratories Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 11:19 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLB historical data

Date Open High Low Close Volume
12/6/201646.1246.1245.6945.96492,367
12/5/201646.2146.5645.8446.03418,908
12/2/201646.0746.1845.5946.13358,947
12/1/201646.2546.7045.9546.13505,138
11/30/201646.6546.8246.1446.15543,275
11/29/201646.5646.9346.3746.70316,508
11/28/201647.0347.1046.5346.70347,351
11/25/201646.9247.3046.9147.09187,154
11/23/201647.0347.1746.8146.94290,089
11/22/201647.0547.2546.9147.03371,149
11/21/201647.0647.2546.5347.00518,865
11/18/201647.1447.2446.9247.00649,640
11/17/201647.3447.6047.0147.21416,030
11/16/201647.1547.5546.9347.451,054,793
11/15/201647.0847.4646.9647.25591,920
11/14/201647.4347.5947.1347.30397,506
11/11/201646.9947.5946.8547.39510,222
11/10/201647.7147.8646.8947.06454,987
11/9/201646.9247.6846.6747.47267,657
11/8/201646.9547.7146.6247.54560,241
11/7/201647.0147.1746.9047.00590,571
11/4/201646.6946.8546.4846.49495,437
11/3/201646.7947.1046.5446.75630,264
11/2/201646.9047.3046.6046.68789,535
11/1/201647.7647.9946.8247.04573,588
10/31/201647.5547.7646.9347.591,497,867
10/28/201648.4248.6647.5447.57834,523
10/27/201652.6453.0047.5248.301,317,999
10/26/201649.6350.2449.6349.88856,208
10/25/201650.1850.1849.9350.02710,980
10/24/201650.1050.1949.8750.01547,522
10/21/201649.5650.1049.2949.831,052,096
10/20/201650.9250.9249.5449.541,283,266
10/19/201651.5951.6650.7950.87607,873
10/18/201652.0752.2451.3151.46902,460
10/17/201651.1751.4950.9251.42882,037
10/14/201651.7652.0951.1651.19355,851
10/13/201652.1752.2051.2851.46600,412
10/12/201653.4253.8252.6852.68566,138
10/11/201654.4854.5053.3053.40290,164
10/10/201654.7055.0054.3854.50315,238
10/7/201654.9755.0254.2554.43506,785
10/6/201654.3655.0253.9854.96308,032
10/5/201653.8854.4953.8154.30353,954
10/4/201653.8654.3553.5253.92288,361
10/3/201654.1554.3253.8154.22258,791
9/30/201654.0954.4853.8254.29387,037
9/29/201654.4154.6853.8453.85236,180
9/28/201654.2554.5754.1854.54254,781
9/27/201653.9254.3653.8454.36225,079
9/26/201653.5354.0053.1553.91308,117
9/23/201653.9153.9453.3653.79346,505
9/22/201653.5054.2553.3754.19498,031
9/21/201652.4253.4752.3253.46440,568
9/20/201651.6352.4451.4752.24582,146
9/19/201650.4151.3650.3651.23298,994
9/16/201650.4550.7650.2650.73485,343
9/15/201649.5050.7749.4650.57494,413
9/14/201648.9149.5248.8049.45318,148
9/13/201648.4949.2048.0349.08469,220
9/12/201648.6948.9548.2948.87637,404
9/9/201649.5549.7548.6648.84445,032
9/8/201649.9850.0749.6649.99272,090
9/7/201649.9450.1349.6250.04354,904
9/6/201649.6350.0049.3649.92273,585
9/2/201648.9749.7348.9149.65339,477
9/1/201648.9349.1548.5748.96247,877
8/31/201649.0049.0948.4548.94386,948
8/30/201649.9550.0948.8049.09469,223
8/29/201649.8650.0449.7249.92346,157
8/26/201649.9050.1949.3149.87375,442
8/25/201649.9950.0649.7950.06243,059
8/24/201650.4850.4850.1050.15251,799
8/23/201650.2050.4349.9950.41327,986
8/22/201649.9350.1249.5050.10408,028
8/19/201649.7650.2949.5650.21363,533
8/18/201649.2549.8849.1849.83329,224
8/17/201649.0549.4448.8549.42378,193
8/16/201649.5349.7348.9549.06597,958
8/15/201649.6849.9049.5349.73255,765
8/12/201649.6449.8849.3649.70278,123
8/11/201649.8049.8049.2449.68322,690
8/10/201649.9549.9649.5049.73470,681
8/9/201649.9950.0149.8149.86265,876
8/8/201650.1250.2049.8149.91451,467
8/5/201649.0350.3848.8250.32615,800
8/4/201648.8749.2348.6548.95349,252
8/3/201648.9548.9548.0848.75580,417
8/2/201649.8950.0048.6348.86679,319
8/1/201650.4350.4349.6449.73876,719
7/29/201649.7650.5549.7650.31465,819
7/28/201645.0051.4445.0049.931,592,071
7/27/201650.2850.4949.5449.96527,627
7/26/201650.1250.5649.9150.41784,200
7/25/201649.6550.0349.4650.01606,539
7/22/201649.1949.6349.0649.62217,393
7/21/201649.2549.4348.9949.28380,647
7/20/201649.0749.6749.0049.35391,356
7/19/201649.2649.2848.9048.94236,424
7/18/201649.1549.5949.1549.38303,488
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center