NYSE - Nasdaq Real Time Price USD

Dolby Laboratories, Inc. (DLB)

79.83 +0.67 (+0.85%)
As of 1:50 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 79.17 79.91 79.08 79.83 79.83 100,557
Apr 23, 2024 78.73 79.67 78.73 79.16 79.16 184,300
Apr 22, 2024 78.70 79.66 78.27 78.81 78.81 304,900
Apr 19, 2024 78.46 78.91 77.96 78.18 78.18 256,000
Apr 18, 2024 77.95 78.50 77.54 78.29 78.29 233,300
Apr 17, 2024 78.99 79.03 77.97 77.98 77.98 241,600
Apr 16, 2024 78.58 79.31 78.46 78.64 78.64 289,100
Apr 15, 2024 80.74 80.74 78.52 78.61 78.61 314,200
Apr 12, 2024 80.88 81.16 79.92 80.19 80.19 279,000
Apr 11, 2024 81.57 81.99 81.10 81.52 81.52 286,600
Apr 10, 2024 82.24 82.38 81.25 81.36 81.36 383,800
Apr 9, 2024 83.49 83.80 82.07 83.39 83.39 663,000
Apr 8, 2024 82.59 83.53 82.44 83.17 83.17 231,100
Apr 5, 2024 82.23 82.86 82.09 82.51 82.51 224,000
Apr 4, 2024 83.53 83.55 81.98 82.13 82.13 195,500
Apr 3, 2024 83.08 83.68 82.79 82.87 82.87 222,200
Apr 2, 2024 83.00 83.48 82.10 83.40 83.40 278,900
Apr 1, 2024 83.64 83.77 82.99 83.56 83.56 239,300
Mar 28, 2024 83.60 84.11 83.60 83.77 83.77 220,800
Mar 27, 2024 83.07 83.58 82.69 83.57 83.57 423,500
Mar 26, 2024 83.63 83.63 82.45 82.53 82.53 244,200
Mar 25, 2024 83.34 83.67 82.41 83.22 83.22 268,900
Mar 22, 2024 84.15 84.15 83.16 83.71 83.71 224,700
Mar 21, 2024 84.36 84.76 84.11 84.14 84.14 197,100
Mar 20, 2024 83.80 84.34 83.27 83.99 83.99 196,000
Mar 19, 2024 83.60 84.24 83.19 83.65 83.65 297,800
Mar 18, 2024 83.96 84.24 83.67 83.76 83.76 384,400
Mar 15, 2024 83.01 84.10 82.85 83.82 83.82 644,700
Mar 14, 2024 84.10 84.13 82.75 83.46 83.46 299,500
Mar 13, 2024 84.04 84.41 83.91 84.15 84.15 314,800
Mar 12, 2024 83.77 84.26 83.55 83.88 83.88 243,200
Mar 11, 2024 82.75 83.85 82.28 83.83 83.83 219,600
Mar 8, 2024 82.80 83.61 82.00 82.82 82.82 223,400
Mar 7, 2024 82.01 82.50 81.22 82.34 82.34 241,200
Mar 6, 2024 81.89 81.89 81.10 81.54 81.54 450,800
Mar 5, 2024 82.02 82.20 81.00 81.19 81.19 297,700
Mar 4, 2024 82.42 82.68 82.29 82.60 82.60 244,400
Mar 1, 2024 80.88 82.45 80.61 82.35 82.35 291,700
Feb 29, 2024 82.15 82.54 80.93 81.00 81.00 662,400
Feb 28, 2024 81.04 81.88 80.81 81.85 81.85 300,400
Feb 27, 2024 81.24 81.42 80.96 81.27 81.27 296,200
Feb 26, 2024 79.81 81.18 79.81 81.08 81.08 416,000
Feb 23, 2024 79.87 80.05 79.35 79.99 79.99 241,800
Feb 22, 2024 79.58 80.08 79.18 79.71 79.71 337,900
Feb 21, 2024 77.66 78.86 77.66 78.83 78.83 278,000
Feb 20, 2024 77.77 78.50 77.56 78.31 78.31 368,200
Feb 16, 2024 78.64 79.11 77.95 78.06 78.06 433,500
Feb 15, 2024 79.46 79.78 78.82 79.00 79.00 289,200
Feb 14, 2024 78.69 79.52 78.08 79.36 79.36 279,100
Feb 13, 2024 78.52 78.97 77.82 78.04 78.04 410,400
Feb 12, 2024 0.30 Dividend
Feb 12, 2024 80.27 80.52 79.82 79.85 79.85 337,500
Feb 9, 2024 80.69 81.07 80.38 80.58 80.28 503,500
Feb 8, 2024 78.82 80.97 78.61 80.70 80.40 399,900
Feb 7, 2024 79.52 79.52 78.72 79.22 78.93 400,000
Feb 6, 2024 78.95 79.54 78.95 79.40 79.10 409,300
Feb 5, 2024 80.09 80.13 77.77 78.97 78.68 557,800
Feb 2, 2024 83.66 83.66 79.34 80.26 79.96 830,000
Feb 1, 2024 83.24 84.86 83.24 84.82 84.50 515,200
Jan 31, 2024 84.44 84.45 83.12 83.18 82.87 377,000
Jan 30, 2024 85.00 85.05 84.34 84.66 84.34 384,900
Jan 29, 2024 84.04 84.71 83.54 84.68 84.36 378,800
Jan 26, 2024 84.81 84.98 84.02 84.15 83.84 286,700
Jan 25, 2024 85.84 85.84 84.34 84.62 84.30 307,100
Jan 24, 2024 86.10 86.37 84.93 85.19 84.87 1,387,900
Jan 23, 2024 85.66 85.82 85.27 85.76 85.44 569,200
Jan 22, 2024 84.88 85.59 84.83 85.19 84.87 435,400
Jan 19, 2024 84.71 84.97 83.84 84.37 84.06 337,300
Jan 18, 2024 84.23 84.26 83.57 84.26 83.95 575,400
Jan 17, 2024 83.90 84.00 82.99 83.53 83.22 437,800
Jan 16, 2024 85.24 85.40 84.42 84.64 84.32 322,100
Jan 12, 2024 85.95 85.98 85.32 85.75 85.43 348,900
Jan 11, 2024 84.92 85.79 84.70 85.65 85.33 569,400
Jan 10, 2024 84.73 85.00 84.33 84.90 84.58 469,200
Jan 9, 2024 84.53 85.08 84.51 84.71 84.39 429,800
Jan 8, 2024 84.71 85.02 84.53 84.97 84.65 471,600
Jan 5, 2024 84.28 84.72 84.18 84.32 84.01 398,000
Jan 4, 2024 84.36 84.96 84.19 84.55 84.24 319,000
Jan 3, 2024 85.23 85.24 84.16 84.58 84.27 404,300
Jan 2, 2024 85.62 86.12 85.07 85.72 85.40 520,800
Dec 29, 2023 86.73 86.78 86.07 86.18 85.86 314,200
Dec 28, 2023 86.39 87.12 86.27 86.89 86.57 315,500
Dec 27, 2023 86.49 86.80 86.02 86.44 86.12 294,400
Dec 26, 2023 85.26 86.82 85.26 86.40 86.08 310,000
Dec 22, 2023 85.65 85.80 85.05 85.66 85.34 491,800
Dec 21, 2023 86.37 86.37 84.80 85.23 84.91 377,100
Dec 20, 2023 85.17 86.93 85.17 85.75 85.43 478,400
Dec 19, 2023 85.89 86.55 85.32 85.50 85.18 557,300
Dec 18, 2023 86.56 86.84 85.72 85.85 85.53 532,800
Dec 15, 2023 88.29 88.47 87.30 87.49 87.16 639,300
Dec 14, 2023 88.01 89.28 88.01 88.60 88.27 358,800
Dec 13, 2023 88.75 89.00 87.03 88.11 87.78 416,900
Dec 12, 2023 89.31 89.39 88.82 88.82 88.49 319,400
Dec 11, 2023 89.46 90.06 88.93 89.34 89.01 467,700
Dec 8, 2023 88.03 89.50 88.03 89.38 89.05 179,500
Dec 7, 2023 87.82 88.42 87.38 88.09 87.76 259,800
Dec 6, 2023 88.00 88.78 87.47 87.65 87.32 276,100
Dec 5, 2023 87.26 87.77 87.02 87.54 87.21 256,400
Dec 4, 2023 86.46 87.95 86.46 87.87 87.54 291,300
Dec 1, 2023 85.95 87.06 85.41 87.00 86.68 282,400
Nov 30, 2023 86.15 86.26 85.33 86.13 85.81 499,300
Nov 29, 2023 87.02 87.78 85.92 86.09 85.77 363,000
Nov 28, 2023 86.66 87.22 86.21 86.51 86.19 364,900
Nov 27, 2023 0.30 Dividend
Nov 27, 2023 86.04 86.80 85.69 86.76 86.44 540,500
Nov 24, 2023 86.63 86.65 85.86 86.46 85.84 153,400
Nov 22, 2023 85.64 87.01 85.41 86.67 86.05 639,800
Nov 21, 2023 83.66 85.25 83.45 85.00 84.39 1,118,900
Nov 20, 2023 81.57 83.94 81.57 83.67 83.07 588,900
Nov 17, 2023 80.55 82.60 79.01 81.57 80.98 1,699,100
Nov 16, 2023 87.61 89.06 87.33 87.77 87.14 552,500
Nov 15, 2023 88.58 89.57 88.35 88.66 88.02 581,800
Nov 14, 2023 87.50 88.83 87.29 88.52 87.88 456,000
Nov 13, 2023 87.00 87.00 86.18 86.68 86.06 281,000
Nov 10, 2023 85.63 87.26 85.08 87.12 86.49 274,100
Nov 9, 2023 86.01 86.53 85.15 85.56 84.95 241,800
Nov 8, 2023 86.30 86.67 85.81 85.85 85.23 393,800
Nov 7, 2023 85.14 86.28 84.74 85.96 85.34 439,600
Nov 6, 2023 84.79 85.22 84.30 85.10 84.49 287,800
Nov 3, 2023 83.92 85.32 83.92 84.73 84.12 286,200
Nov 2, 2023 81.86 83.62 81.48 83.49 82.89 299,100
Nov 1, 2023 81.03 81.94 80.88 81.55 80.96 352,200
Oct 31, 2023 79.56 81.25 79.54 80.94 80.36 325,200
Oct 30, 2023 79.27 79.96 78.93 79.47 78.90 224,200
Oct 27, 2023 79.21 79.49 78.29 78.64 78.08 205,400
Oct 26, 2023 79.82 80.32 79.22 79.23 78.66 219,500
Oct 25, 2023 80.38 80.64 79.44 79.46 78.89 287,400
Oct 24, 2023 80.40 81.44 80.24 80.59 80.01 313,500
Oct 23, 2023 79.60 80.42 79.36 80.00 79.43 346,700
Oct 20, 2023 80.10 80.48 78.93 79.88 79.31 391,100
Oct 19, 2023 80.92 81.38 80.20 80.41 79.83 366,900
Oct 18, 2023 81.38 82.01 80.64 80.79 80.21 275,200
Oct 17, 2023 81.03 82.94 80.81 82.01 81.42 369,100
Oct 16, 2023 81.06 82.42 81.03 81.55 80.96 262,800
Oct 13, 2023 80.99 81.36 80.12 80.44 79.86 290,600
Oct 12, 2023 81.74 82.23 80.79 81.30 80.72 227,600
Oct 11, 2023 81.81 82.23 81.27 81.81 81.22 205,800
Oct 10, 2023 81.12 82.32 80.66 81.66 81.07 334,700
Oct 9, 2023 80.02 81.01 79.76 80.88 80.30 267,400
Oct 6, 2023 79.29 81.06 79.29 80.62 80.04 280,900
Oct 5, 2023 79.50 80.27 79.27 79.86 79.29 277,800
Oct 4, 2023 79.36 79.94 78.75 79.62 79.05 386,000
Oct 3, 2023 80.15 80.94 78.88 79.15 78.58 415,500
Oct 2, 2023 79.25 80.82 78.79 80.70 80.12 488,900
Sep 29, 2023 80.05 80.22 79.12 79.26 78.69 387,900
Sep 28, 2023 77.97 79.90 77.97 79.34 78.77 356,600
Sep 27, 2023 78.89 79.21 78.19 78.28 77.72 324,000
Sep 26, 2023 80.03 80.03 78.34 78.36 77.80 294,300
Sep 25, 2023 81.07 81.53 80.31 80.53 79.95 275,800
Sep 22, 2023 81.49 82.36 81.23 81.24 80.66 203,600
Sep 21, 2023 81.44 81.87 81.14 81.28 80.70 327,300
Sep 20, 2023 82.70 83.25 81.82 81.84 81.25 319,100
Sep 19, 2023 82.26 82.97 81.90 82.38 81.79 360,800
Sep 18, 2023 81.48 82.64 81.39 82.47 81.88 260,700
Sep 15, 2023 82.17 82.17 81.29 81.77 81.18 724,200
Sep 14, 2023 81.63 82.58 81.58 82.32 81.73 320,800
Sep 13, 2023 81.90 82.14 81.28 81.48 80.89 371,500
Sep 12, 2023 82.77 83.71 81.74 82.02 81.43 508,600
Sep 11, 2023 83.86 84.01 83.09 83.46 82.86 265,700
Sep 8, 2023 83.60 83.89 83.20 83.52 82.92 241,600
Sep 7, 2023 83.23 84.21 83.10 83.93 83.33 442,300
Sep 6, 2023 84.38 84.57 83.73 83.99 83.39 299,200
Sep 5, 2023 84.50 85.04 83.99 84.48 83.87 331,200
Sep 1, 2023 84.82 85.25 84.47 85.03 84.42 267,500
Aug 31, 2023 85.28 85.49 84.38 84.47 83.86 696,000
Aug 30, 2023 84.84 85.61 84.73 85.29 84.68 397,400
Aug 29, 2023 83.91 84.98 83.91 84.98 84.37 413,400
Aug 28, 2023 83.66 84.70 83.56 84.21 83.61 489,300
Aug 25, 2023 82.84 84.15 82.55 83.62 83.02 527,300
Aug 24, 2023 83.75 84.20 82.81 82.84 82.25 461,600
Aug 23, 2023 83.22 83.88 82.75 83.58 82.98 661,100
Aug 22, 2023 85.64 86.12 82.87 83.15 82.55 1,478,400
Aug 21, 2023 84.81 86.62 84.47 85.66 85.04 11,148,000
Aug 18, 2023 82.51 85.59 81.94 84.81 84.20 3,180,400
Aug 17, 2023 76.42 77.88 76.42 76.82 76.27 605,800
Aug 16, 2023 76.90 77.29 75.87 76.09 75.54 354,500
Aug 15, 2023 77.65 78.05 77.06 77.12 76.57 383,200
Aug 14, 2023 76.43 78.05 76.38 78.01 77.45 459,300
Aug 11, 2023 0.27 Dividend
Aug 11, 2023 76.42 77.04 76.08 76.69 76.14 258,500
Aug 10, 2023 77.75 78.04 76.63 76.90 76.08 416,300
Aug 9, 2023 77.38 77.92 76.49 77.13 76.31 287,200
Aug 8, 2023 78.07 78.16 76.80 77.56 76.73 386,300
Aug 7, 2023 79.13 80.84 78.63 78.94 78.10 518,400
Aug 4, 2023 86.30 86.49 79.00 79.25 78.40 1,192,200
Aug 3, 2023 87.32 87.93 87.05 87.84 86.90 415,300
Aug 2, 2023 88.17 88.17 87.27 87.87 86.93 349,600
Aug 1, 2023 88.31 89.25 88.25 88.87 87.92 282,000
Jul 31, 2023 88.55 88.86 88.09 88.61 87.66 353,300
Jul 28, 2023 88.14 88.60 87.93 88.43 87.49 305,700
Jul 27, 2023 89.89 89.98 87.52 87.69 86.75 396,300
Jul 26, 2023 89.09 89.59 88.70 89.22 88.27 165,200
Jul 25, 2023 88.62 89.38 88.48 89.30 88.35 247,000
Jul 24, 2023 88.80 89.22 88.06 88.57 87.63 168,200
Jul 21, 2023 89.26 89.45 88.56 88.80 87.85 209,100
Jul 20, 2023 89.80 89.95 88.18 88.87 87.92 406,700
Jul 19, 2023 90.00 90.46 89.65 90.06 89.10 227,000
Jul 18, 2023 88.82 89.79 88.67 89.79 88.83 267,500
Jul 17, 2023 89.15 89.93 88.29 89.03 88.08 269,300
Jul 14, 2023 90.50 90.65 89.35 89.38 88.43 346,700
Jul 13, 2023 89.89 91.02 89.51 90.62 89.65 507,700
Jul 12, 2023 88.99 89.95 88.66 89.92 88.96 419,800
Jul 11, 2023 87.69 88.85 87.47 88.78 87.83 526,300
Jul 10, 2023 85.83 87.92 85.83 87.49 86.56 441,400
Jul 7, 2023 85.27 86.61 85.27 85.87 84.95 434,200
Jul 6, 2023 83.13 85.32 83.13 85.31 84.40 445,200
Jul 5, 2023 83.14 83.91 83.14 83.82 82.93 246,600
Jul 3, 2023 83.25 84.00 83.25 83.67 82.78 96,600
Jun 30, 2023 83.03 84.28 83.03 83.68 82.79 348,500
Jun 29, 2023 82.95 83.15 82.38 82.50 81.62 266,000
Jun 28, 2023 82.00 82.74 81.62 82.72 81.84 280,400
Jun 27, 2023 81.69 82.48 81.46 82.30 81.42 184,800
Jun 26, 2023 81.14 81.80 80.82 81.30 80.43 213,800
Jun 23, 2023 82.21 82.21 80.63 80.93 80.07 473,600
Jun 22, 2023 83.15 83.27 82.59 82.79 81.91 235,100
Jun 21, 2023 84.25 84.36 82.70 83.20 82.31 195,500
Jun 20, 2023 83.32 84.68 83.28 84.47 83.57 354,700
Jun 16, 2023 84.32 84.75 83.53 83.98 83.08 465,100
Jun 15, 2023 83.81 84.39 83.06 84.22 83.32 303,100
Jun 14, 2023 84.38 85.31 83.95 84.21 83.31 249,800
Jun 13, 2023 84.49 85.07 84.07 84.53 83.63 259,300
Jun 12, 2023 83.46 84.30 83.28 84.16 83.26 271,400
Jun 9, 2023 83.52 84.16 83.01 83.09 82.20 314,700
Jun 8, 2023 82.84 83.55 82.14 83.50 82.61 243,800
Jun 7, 2023 82.86 83.91 82.38 82.95 82.07 386,700
Jun 6, 2023 82.61 83.20 82.54 82.98 82.09 396,400
Jun 5, 2023 83.00 83.60 82.23 82.73 81.85 303,900
Jun 2, 2023 82.14 83.63 82.09 83.43 82.54 479,300
Jun 1, 2023 82.14 82.51 81.75 81.87 81.00 440,500
May 31, 2023 80.88 82.64 80.77 82.53 81.65 774,400
May 30, 2023 82.54 82.70 80.75 81.06 80.20 330,600
May 26, 2023 82.33 83.38 82.09 82.11 81.23 367,800
May 25, 2023 82.23 82.57 81.61 82.19 81.31 261,300
May 24, 2023 82.59 82.60 81.54 81.90 81.03 433,600
May 23, 2023 82.96 83.78 82.55 82.70 81.82 280,900
May 22, 2023 83.45 83.98 83.05 83.38 82.49 209,300
May 19, 2023 83.49 84.21 83.40 83.60 82.71 366,100
May 18, 2023 83.49 84.24 82.98 83.42 82.53 562,200
May 17, 2023 83.58 84.21 83.11 83.37 82.48 323,500
May 16, 2023 83.77 84.12 83.12 83.40 82.51 240,100
May 15, 2023 0.27 Dividend
May 15, 2023 83.87 84.53 83.72 84.32 83.42 203,500
May 12, 2023 84.16 84.20 83.61 84.15 82.99 223,100
May 11, 2023 85.44 85.93 83.73 84.20 83.03 348,800
May 10, 2023 84.96 85.45 84.20 85.44 84.26 537,600
May 9, 2023 83.77 84.25 83.63 84.12 82.96 335,500
May 8, 2023 84.70 84.90 83.04 83.92 82.76 401,600
May 5, 2023 83.05 84.80 82.98 84.69 83.52 361,000
May 4, 2023 82.26 82.58 81.57 81.82 80.69 240,400
May 3, 2023 82.62 83.72 82.61 82.76 81.61 354,400
May 2, 2023 83.35 83.35 81.93 82.48 81.34 308,100
May 1, 2023 83.70 84.57 83.23 83.44 82.29 274,900
Apr 28, 2023 83.31 84.42 83.12 83.69 82.53 260,800
Apr 27, 2023 82.30 83.55 81.90 83.37 82.22 297,900
Apr 26, 2023 82.54 83.03 81.92 81.95 80.82 243,900
Apr 25, 2023 82.93 83.13 82.42 82.43 81.29 251,200
Apr 24, 2023 84.12 84.43 83.25 83.48 82.32 286,200

Related Tickers

FA First Advantage Corporation
16.37
-0.24%
 
TDCX TDCX Inc.
7.15
+0.35%
 
RBA RB Global, Inc.
73.21
-0.04%
 
ARMK Aramark
32.29
+0.58%
 
TRI Thomson Reuters Corporation
153.17
-0.27%
 
MMS Maximus, Inc.
80.66
-0.40%
 
ABM ABM Industries Incorporated
44.38
-0.60%
 
CVEO Civeo Corporation
25.99
-0.07%
 
RELX RELX PLC
41.42
-1.99%
 
BV BrightView Holdings, Inc.
11.51
-0.09%